3.1 MiB
3.1 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 23,2007-07-18,37.93999862670898,38.86000061035156,36.599998474121094,36.95000076293945,4909400.0,-0.0236747804733054,-1.6745548773881325,-6.187492549412253,35.79278250439111,56.477132812995954,1.4049776241099963,0.9635592904609211,-0.4505099482811872,-1.5668915947455488,6.535441882654869,2.2600021362304688,0.7895039691229044,-1.0900014877319393,-3.2033572072775485,1.02335423181367,-2.146679347504744,-0.03332362795913468,2.949479286865248,40.72947658657716,-10.455891042127313,1.0566778597728044,7,0.5600013732910227,0.365001678466804,0.33500099182129617,-1.2999992370605398,-2.5799980163574148,2,-0.13125987671308204,1.1964298486721776,38.86000061035156,1.316667858760699,39.29999923706055,-1.1355919783618358,39.47000122070313,-0.13125987671308204 24,2007-07-19,38.099998474121094,38.45000076293945,37.63000106811523,38.040000915527344,2078400.0,0.004217181159819061,1.1578878682929465,0.06060372531037875,38.244523103415375,54.55098272286489,1.1547787232345001,1.0254667803567656,-0.6105097956933037,-1.7268914421576653,6.69394831915908,0.8199996948242259,0.6498722492669771,-1.037501525878909,-2.6507477742659376,0.5757447225081194,-1.8441246500724233,-0.23087840168539486,2.5321106730859455,45.59269247983081,-0.9578512555889276,0.8066231241935151,7,0.40000152587890625,0.2050018310546875,0.1750011444091797,-1.4599990844726562,-1.8299980163574219,3,-0.13280834019011012,-1.6745548773881325,37.93999862670898,1.1964298486721776,38.86000061035156,1.316667858760699,39.29999923706055,-0.13280834019011012 25,2007-07-20,38.02999877929688,38.18000030517578,37.86999893188477,38.099998474121094,3406800.0,-0.0018372624049252106,1.6956247719507127,-1.1667090539164635,41.28594508521105,51.38702127728535,1.0551219406860994,1.265076584587483,-0.540510100869092,-1.6568917473334537,6.861020640450779,0.3100013732910085,0.5380079108469005,-1.1740011215209876,-2.4354863040447086,0.08748406100273343,-1.8047437127828516,-0.5432585302591235,2.3601837275249977,44.00000939002426,-2.4772802153707474,0.6307425912618619,7,0.21500015258788352,0.27500152587889914,0.24500083923339133,-1.3899993896484446,-2.559997558593757,4,-0.07704444909871666,1.1578878682929465,38.099998474121094,-1.6745548773881325,37.93999862670898,1.1964298486721776,38.86000061035156,-0.07704444909871666 26,2007-07-23,38.90999984741211,39.0,35.09999847412109,35.09999847412109,2164400.0,0.02313965543943941,-1.0472441575579499,-54.42882833788028,40.98639621281565,48.93678191002451,-0.04781388319808855,0.4025648012387819,-1.4205111689843193,-2.536892815448681,7.60514027057769,3.9000015258789134,0.4879543194223004,-0.2920000076293974,-1.5553063277692587,0.971306312510464,-0.923653167699328,0.3396531524405333,1.2527716174477206,86.59091027314959,40.689882381071094,0.6316531600699322,7,-1.4150009155273438,-0.720001220703125,-0.6350002288818359,-2.270000457763672,-3.7900009155273366,0,-0.10177329992295137,1.6956247719507127,38.02999877929688,1.1578878682929465,38.099998474121094,-1.6745548773881325,37.93999862670898,-0.10177329992295137 27,2007-07-24,38.400001525878906,39.22000122070313,38.13000106811523,38.72000122070313,2119000.0,-0.013107127307458,-1.5348822767516457,-0.08398939094024915,39.638181319670736,45.66027966973874,0.41138584314337123,0.8913165735928743,-0.9105128474511162,-2.026894493915478,8.32068995645294,1.0900001525879048,0.37023300377430957,-0.7594984054565401,-2.072229669385898,0.5532328584728177,-1.4158640374212155,-0.10313277349186478,1.3577480997218245,80.0971080540056,33.08703234850787,0.6563656319646787,7,-0.9050025939941406,-0.21000289916992188,-0.1250019073486328,-1.7600021362304688,-3.0400009155273438,1,-0.09713550022699458,-1.0472441575579499,38.90999984741211,1.6956247719507127,38.02999877929688,1.1578878682929465,38.099998474121094,-0.09713550022699458 28,2007-07-25,38.47000122070313,38.56999969482422,38.0,38.25,2421500.0,0.0018229086469450095,1.7142960944595822,-0.6875044703526284,41.75085429220431,43.01647787828323,0.27814306231574193,0.7801965499998076,-0.980512542275342,-2.0968941887397037,9.09801793987864,0.5699996948242188,0.06938084171881798,-0.6379987716674762,-1.9750752615944904,0.699077718259538,-1.3065370166309833,0.030539473296030906,0.915128312779224,81.79612864039471,31.003506113328996,0.6685382449635088,7,-0.9750022888183665,-0.28000259399414773,-0.19500160217285867,-1.8300018310546946,-3.510002136230476,2,-0.09383936822983019,-1.5348822767516457,38.400001525878906,-1.0472441575579499,38.90999984741211,1.6956247719507127,38.02999877929688,-0.09383936822983019 29,2007-07-26,37.560001373291016,38.29999923706055,36.72000122070313,38.0,3610800.0,-0.0236547912278825,2.038466193985219,-1.9999826605631204,32.561760645672194,40.566681225903764,1.0737465533628026,1.599734049807708,-0.07051269486322553,-1.1868943413275872,10.129644154169837,1.75,-0.12079467097871799,-1.4384986877441435,-2.906490895541168,0.029493520052881195,-2.172494791642656,-0.7045025838456311,1.6599998474121165,59.70876842766057,7.517036338317858,0.7339961038985113,7,-0.08500289916992188,0.6299972534179688,0.7149982452392578,-0.9200019836425781,-2.690002441406243,3,-0.05857296811772428,1.7142960944595822,38.47000122070313,-1.5348822767516457,38.400001525878906,-1.0472441575579499,38.90999984741211,-0.05857296811772428 30,2007-07-27,36.95000076293945,38.13000106811523,35.72999954223633,36.0,2912600.0,-0.016240697232384416,-2.221474929274559,-2.1590993818437183,24.659649786989064,37.700674191689124,1.440139223570739,2.10916199757267,0.539487915488337,-0.5768937309760247,11.359887768971072,2.400001525878899,-0.3952066278108006,-1.915999412536621,-3.615515131180949,-0.21648369389229316,-2.7657572718587886,-1.0662415532144536,1.940400238037114,44.90293824083318,-5.434467845171056,0.8497578593221652,7,0.34999847412109375,1.2399978637695312,1.3249988555908203,-0.3100013732910156,-2.0400009155273438,4,-0.01840325551110178,2.038466193985219,37.560001373291016,1.7142960944595822,38.47000122070313,-1.5348822767516457,38.400001525878906,-0.01840325551110178 31,2007-07-30,36.04999923706055,36.45000076293945,35.58000183105469,36.400001525878906,2915500.0,-0.024357280305704387,2.866655363879117,-0.368423166035569,26.248021244326452,35.68534602163288,2.0457825298876884,2.921907234960152,1.4394894413672432,0.32310779490288155,12.677370078094736,1.3699989318847656,-0.6568551155861257,-2.6655008316040067,-4.7760706796988615,-0.554930983509152,-3.720785755651434,-1.6102159075565794,2.537169561767584,12.912018813587006,-39.73157607481845,1.0552849240474267,7,1.1100006103515625,2.1399993896484375,2.2250003814697266,0.5900001525878906,-1.3600006103515625,0,-0.01608871091906061,-2.221474929274559,36.95000076293945,2.038466193985219,37.560001373291016,1.7142960944595822,38.47000122070313,-0.01608871091906061 32,2007-07-31,35.81999969482422,36.08000183105469,35.70000076293945,36.04999923706055,2148800.0,-0.006380015176252196,1.6206542756797284,0.6571372519100609,24.608171931400236,34.442611513522785,2.010650341897545,2.977727501141274,1.6694889836035713,0.5531073371392097,14.06605076829616,0.3800010681152344,-0.8689805566631463,-2.688000297546388,-5.076918695778986,-0.2990818993137907,-3.8824594966626833,-1.493541098430093,2.4881954780273503,8.026690141743535,-46.64582026032449,1.1944591991162983,7,1.3400001525878906,2.3699989318847656,2.4549999237060547,0.8199996948242188,-0.5900001525878906,1,-0.01954217668629943,2.866655363879117,36.04999923706055,-2.221474929274559,36.95000076293945,2.038466193985219,37.560001373291016,-0.01954217668629943 33,2007-08-01,35.220001220703125,36.0,34.759998321533196,34.919998168945305,3771700.0,-0.016750376304659476,-2.9999876945793935,-1.3043636906440526,22.655159829114993,32.71046003860052,2.4409319137444925,3.4024843983764512,2.269487457724665,1.1531058112603034,15.660961686617048,1.240001678466804,-1.0770530785669692,-3.0659988403320284,-5.80388414241348,-0.32811353825057665,-4.434941491372754,-1.6970561892913025,2.831538216250003,12.994428819276244,-42.52483868438167,1.368942651040725,8,1.769998550415039,2.799997329711914,3.0549983978271484,1.4199981689453125,-1.720001220703125,2,0.003974996729021685,1.6206542756797284,35.81999969482422,2.866655363879117,36.04999923706055,-2.221474929274559,36.95000076293945,0.003974996729021685 34,2007-08-02,35.27000045776367,35.5,34.09000015258789,34.610000610351555,2519100.0,0.0014196262160024453,1.5178592715964865,2.199977112049206,17.791407453520137,30.09995585730153,2.1761238677297,3.186655042737563,2.219488220664118,1.1031065741997566,17.42772575291316,1.4099998474121094,-1.2302642518698974,-2.806999588012694,-5.797293060681831,0.18329388465644314,-4.302146324347262,-1.3118528516781254,2.45238486764746,29.207921726962212,-24.529495493302548,1.4951467363345694,8,1.385000228881836,2.414999008178711,3.0049991607666016,1.3699989318847656,-2.069999694824226,3,-0.00878937820435377,-2.9999876945793935,35.220001220703125,1.6206542756797284,35.81999969482422,2.866655363879117,36.04999923706055,-0.00878937820435377 35,2007-08-03,35.09000015258789,35.43000030517578,35.0,35.09999847412109,2445000.0,-0.005103495969367322,-3.526351717630052,-0.015148975522342624,17.764166374576547,27.519708097497183,2.1179536304049336,3.1559328359602716,2.3994885258398995,1.2831068793755378,19.289967944718462,0.43000030517578125,-1.2615651417773819,-2.750499916076663,-5.904087256905342,0.403087424752016,-4.3272935864910025,-1.1737062456623235,2.196498952084454,42.372870397310315,-7.822087347826127,1.576793670414338,8,1.5650005340576172,2.594999313354492,3.184999465942383,1.5499992370605469,-2.049999237060547,4,-0.006269627237003417,1.5178592715964865,35.27000045776367,-2.9999876945793935,35.220001220703125,1.6206542756797284,35.81999969482422,-0.006269627237003417 36,2007-08-06,35.150001525878906,35.31999969482422,34.97999954223633,35.20000076293945,3896600.0,0.0017099279860388616,1.34485208034622,5.00076306753503,19.837413300946736,25.31962276208341,1.6410846075767935,2.8357125619183705,2.339487152548884,1.2231055060845222,21.25551902326976,0.3400001525878906,-1.3345172762707804,-2.4329986572265625,-5.582027236938359,0.7160299224852338,-4.007512947082461,-0.8584843673706644,1.7529177045433073,53.26635574034777,4.554991721656258,1.5745142898558966,8,1.1799983978271484,2.5349979400634766,3.124998092651367,1.4899978637695312,-2.5900001525878906,0,-0.006827927967231973,-3.526351717630052,35.09000015258789,1.5178592715964865,35.27000045776367,-2.9999876945793935,35.220001220703125,-0.006827927967231973 37,2007-08-07,34.84999847412109,35.380001068115234,34.0,34.84999847412109,2624200.0,-0.008534937090598604,1.6037628565464574,-0.0,22.061494546641114,23.131916123687496,1.5472753839588194,2.9606613470253436,2.6394902043067034,1.5231085578423418,23.452912442076386,1.3800010681152344,-1.4537709465056778,-2.5255016326904354,-5.824723038679252,0.7737197732983816,-4.175112335684844,-0.8758909296960269,1.715370466961005,42.49992370605433,-6.922799389508931,1.6496107029944092,8,1.3000011444091868,2.790000915527351,3.425001144409187,1.7900009155273509,-1.959999084472642,1,-0.004591100557175487,1.34485208034622,35.150001525878906,-3.526351717630052,35.09000015258789,1.5178592715964865,35.27000045776367,-0.004591100557175487 38,2007-08-08,34.740001678466804,35.470001220703125,32.09000015258789,32.09000015258789,3355800.0,-0.0031562926964248117,-1.550942733509721,100.0,19.343092369282232,21.663175204088613,1.1985724840135674,2.8779756972715873,2.749486999960986,1.6331053534966244,25.969019978636226,3.3800010681152344,-1.6622617651926035,-2.4194984436035085,-5.818516306027362,0.9795194188203453,-4.119007374815432,-0.7199895123915852,1.4662156108637916,77.71265819527916,26.656847032630083,1.6995089312119254,8,0.3699989318847585,1.9449977874755788,3.5349979400634695,1.8999977111816335,-1.6800003051757884,2,0.014104716180058263,1.6037628565464574,34.84999847412109,1.34485208034622,35.150001525878906,-3.526351717630052,35.09000015258789,0.014104716180058263 39,2007-08-09,33.72999954223633,34.77000045776367,33.61999893188477,34.299999237060554,2058600.0,-0.029073174652622824,-1.9113928940481477,-0.21509410061006543,16.510919716096282,20.757760751767186,1.7971440152012477,3.659770068595023,3.759489136191462,2.6431074897271003,28.621101092966363,1.1500015258788991,-1.873053633669862,-3.1655006408691406,-6.77313852745629,0.4421372457180084,-4.969319584162719,-1.3616816975755626,1.817623005215438,48.520676668393435,-3.286053446262649,1.803818943293576,8,0.5400009155273438,2.9549999237060547,4.545000076293945,2.9099998474121094,-0.5900001525878835,3,-0.006818842139274972,-1.550942733509721,34.740001678466804,1.6037628565464574,34.84999847412109,1.34485208034622,35.150001525878906,-0.006818842139274972 40,2007-08-10,32.810001373291016,33.72999954223633,32.380001068115234,33.72999954223633,6034600.0,-0.02727536855710011,1.934785132602458,1.6140327394894793,2.786382827954867,18.150912038837014,2.311169313883333,4.2743849441779105,4.6794873051367745,3.563105658672413,30.90333472785045,1.3499984741210938,-2.161412039714776,-3.7524988174438505,-7.582215252117308,0.07721761722960707,-5.667357034780579,-1.8376406001071217,2.6599998474121094,21.301804531813776,-25.026591730375873,1.914858217336727,8,1.2749996185302734,3.434999465942383,5.464998245239258,3.829998016357422,0.779998779296875,4,0.011886600832815342,-1.9113928940481477,33.72999954223633,-1.550942733509721,34.740001678466804,1.6037628565464574,34.84999847412109,0.011886600832815342 41,2007-08-13,32.990001678466804,33.25,32.389999389648445,33.0,3860000.0,0.005486141348421736,2.372562512622174,0.010867762426807993,5.872765866617755,16.069200253861183,1.84553926246722,3.7918260408845867,4.499486999960986,3.3831053534966244,34.124558924547536,0.8600006103515554,-2.3300775490739056,-3.256998634338373,-7.175779298338966,0.6617820296622199,-5.21638896633867,-1.2976083023380767,1.9391993713378852,26.62725566476743,-14.792243743668447,1.9593903320002954,8,1.0549983978271413,3.2549991607665945,5.2849979400634695,3.6499977111816335,0.07999801635741477,0,0.0015155875876531333,1.934785132602458,32.810001373291016,-1.9113928940481477,33.72999954223633,-1.550942733509721,34.740001678466804,0.0015155875876531333 42,2007-08-14,32.450000762939446,33.25,32.11999893188477,33.130001068115234,6021900.0,-0.01636862346326662,1.4565289502927217,68.01144601302119,4.393951741784477,14.040177133046683,2.075494574662059,4.033798349582817,5.039487915488344,3.9231062690239824,37.54330246751474,1.1300010681152273,-2.423815977929081,-3.4764995574951243,-7.541239572851843,0.5882404578615947,-5.508869565173484,-1.4441295498167648,2.0249281433105537,10.650902265906677,-24.60118635515374,2.0323700076783595,8,1.3449993133544993,3.539999008178718,5.824998855590827,4.1899986267089915,1.0099983215332102,1,0.0033898492377602008,2.372562512622174,32.990001678466804,1.934785132602458,32.810001373291016,-1.9113928940481477,33.72999954223633,0.0033898492377602008 43,2007-08-15,32.959999084472656,33.240001678466804,32.5,32.529998779296875,4280500.0,0.015716434808706436,-2.0204281821720804,-0.6323531061719464,12.903211913175213,13.497044295230578,1.3535408325367442,3.300816068422499,4.529489593955134,3.413107947490772,40.539760483930976,0.790000915527358,-2.481996994017834,-2.717501258850099,-6.872041286481512,1.43703876878131,-4.794771272665805,-0.6402312450343928,1.133341221191408,31.69810071370767,-0.441364471021803,2.077270013815705,8,0.8200016021728516,3.030000686645508,5.315000534057617,3.6800003051757812,0.49000167846678977,2,-0.0021237772077847827,1.4565289502927217,32.450000762939446,2.372562512622174,32.990001678466804,1.934785132602458,32.810001373291016,-0.0021237772077847827 44,2007-08-16,33.040000915527344,33.25,32.0,32.060001373291016,4133300.0,0.0024272400872844546,-1.27272254377356,2.27906708539593,15.520295595203748,13.247725319744713,1.0325292083718978,2.9748155165309385,4.449487762900446,3.3331061164360847,43.74301797542346,1.25,-2.5180726860957705,-2.3844995498657227,-6.5341651234273215,1.7651660236958762,-4.459332336646526,-0.3096667630849197,0.732804965644533,60.115675763876794,28.368342619129677,2.0748327867808,8,0.6949996948242188,2.904998779296875,5.23499870300293,3.5999984741210938,0.34999847412110086,3,0.0006053407145723,-2.0204281821720804,32.959999084472656,1.4565289502927217,32.450000762939446,2.372562512622174,32.990001678466804,0.0006053407145723 45,2007-08-17,35.09999847412109,35.22999954223633,33.5,33.900001525878906,3026600.0,0.06234859266077186,1.369863872703995,1.224487253844859,43.04538038909921,15.82638832953943,-1.1464638621650352,0.7210219819393799,2.3894902043067034,1.2731085578423418,46.351710881704626,2.1899986267089844,-2.4332838899121896,-0.17800197601319212,-4.143142864412823,3.787138912386439,-2.1605724202130077,1.8045684681866234,-3.0999984741210866,95.97519855915418,59.290558252731856,1.9825704441998149,8,-1.3649978637695241,0.8450012207031321,3.175001144409187,1.5400009155273509,-1.3299980163574148,4,-0.055840432184569244,-1.27272254377356,33.040000915527344,-2.0204281821720804,32.959999084472656,1.4565289502927217,32.450000762939446,-0.055840432184569244 46,2007-08-20,34.950000762939446,35.97999954223633,34.59999847412109,34.86999893188477,1948800.0,-0.0042734392507803864,-3.4515966283146935,0.06666836209197385,43.55555982550714,18.214617804968988,-1.1486081745033871,0.5893514910100492,2.539487915488344,1.4231062690239824,47.23160803110042,1.3800010681152415,-2.3319753510768635,-0.12999973297119993,-3.7080971484201157,3.448097682477716,-1.9190484406956543,1.6590489747532544,-2.950000762939446,74.12063070946651,32.41425687467643,1.7890487077244577,8,-0.960000991821282,0.9749984741211009,3.3249988555908274,1.6899986267089915,-0.40999984741210227,0,-0.03891274908908393,1.369863872703995,35.09999847412109,-1.27272254377356,33.040000915527344,-2.0204281821720804,32.959999084472656,-0.03891274908908393 47,2007-08-21,34.669998168945305,34.970001220703125,33.84999847412109,33.900001525878906,2257600.0,-0.008011518966576148,-1.574710829321311,9.624737745567137,45.7231491006688,21.1457352195675,-1.0022176570860424,0.6066889588215716,2.8194905094824847,1.703108863018123,48.47141418304318,1.1200027465820384,-2.2248884385057437,-0.22350215911865945,-3.4439388444665937,2.9969345262292784,-1.8337205017926266,1.3867161835553077,-2.510798187255851,67.08538884517198,20.848794852618454,1.6102183426739687,8,-0.6799983978271413,1.0800018310546946,3.605001449584968,1.970001220703132,0.5100021362304759,1,-0.046149367136518626,-3.4515966283146935,34.950000762939446,1.369863872703995,35.09999847412109,-1.27272254377356,33.040000915527344,-0.046149367136518626 48,2007-08-22,34.860000610351555,35.34000015258789,34.299999237060554,34.75,2233000.0,0.005480312992241165,-1.0594033977172446,0.14285855833538966,46.879759296795434,24.52005072853407,-1.3113060118678774,0.1395206973051515,2.6294880680762347,1.513106421611873,49.59482211375367,1.0400009155273366,-2.1510041425203568,0.14700031280516868,-2.599151731373297,2.8931523569836344,-1.2260757092840677,1.520076334894405,-2.5479686462402285,71.85932008284969,22.49924522409826,1.373076022089233,8,-0.8700008392333913,0.7500000000000071,3.414999008178718,1.779998779296882,0.5699996948242259,2,-0.040160685638748195,-1.574710829321311,34.669998168945305,-3.4515966283146935,34.950000762939446,1.369863872703995,35.09999847412109,-0.040160685638748195 49,2007-08-23,35.36000061035156,35.529998779296875,34.86999893188477,35.25,3054100.0,0.014343086381115366,1.9333525482350231,1.0000000000000646,51.95936380402098,29.983715281430303,-1.7386081769902262,-0.5625930402829624,2.1294880680762276,1.013106421611866,50.1101941101463,0.6699981689453196,-2.082929154949163,0.757000350952147,-1.6662472132594885,3.1802479151637826,-0.45462343115367077,1.9686241330579648,-2.901249943115232,75.00003845461663,23.73347906150361,1.2116237821058167,8,-1.3700008392333984,0.25,2.914999008178711,1.279998779296875,0.9199981689453196,3,-0.054015831856432994,-1.0594033977172446,34.860000610351555,-1.574710829321311,34.669998168945305,-3.4515966283146935,34.950000762939446,-0.054015831856432994 50,2007-08-24,36.27000045776367,37.0,35.09999847412109,35.279998779296875,2105000.0,0.02573528935815994,-1.8148123030842291,8.99996532112637,57.235133649910395,35.690645035129485,-2.353710730569901,-1.6086238392704928,1.2194882206641182,0.10310657419975655,49.81438302435194,1.9000015258789134,-1.9663577196074016,1.7010002136230469,-0.5995704192463833,4.001570846492477,0.5507148971883282,2.8512855300577655,-3.6703998355273413,76.82542258348133,24.74556415574557,1.150285316434716,8,-1.7700004577636719,-0.6599998474121094,2.0049991607666016,0.3699989318847656,-0.31999969482421875,4,-0.07940449494807644,1.9333525482350231,35.36000061035156,-1.0594033977172446,34.860000610351555,-1.574710829321311,34.669998168945305,-0.07940449494807644 51,2007-08-27,35.470001220703125,36.560001373291016,35.400001525878906,36.20000076293945,1431200.0,-0.022056774936966006,-1.6666695898099226,-0.7373720248301692,53.762153563826324,41.176000793134136,-1.3018296660445472,-0.9004721960078967,1.9537727010363497,0.9031058112603034,49.44311967607737,1.1599998474121094,-1.726125780231392,0.9300008773803725,-1.3056713861770035,3.1656731409377485,-0.1878352543983155,2.0478370091590605,-2.6063766358009772,51.428633709313054,-1.786062513434679,1.117836131778687,8,-0.970001220703125,0.1399993896484375,2.8049983978271484,1.1699981689453125,0.18999862670898438,0,-0.04792784619209989,-1.8148123030842291,36.27000045776367,1.9333525482350231,35.36000061035156,-1.0594033977172446,34.860000610351555,-0.04792784619209989 52,2007-08-28,35.11999893188477,35.630001068115234,34.900001525878906,34.950000762939446,2243100.0,-0.009867557845305686,-4.407471248127949,-0.23287435006403326,52.240548956311834,45.54681602014931,-0.5959267195372817,-0.6383285243936356,2.2858307760905987,1.2531081000786557,49.15263925221098,0.7299995422363281,-1.2927945653094355,0.6149986267089886,-1.5573197904942973,2.7873170439122745,-0.4711605818926543,1.7011578353106316,-2.0081918220767534,30.370350485808707,-18.92985131271191,1.0861592086016427,8,-0.6199989318847727,0.49000167846678977,2.7224998474121023,1.5200004577636648,0.7800025939941335,1,-0.016514750398550215,-1.6666695898099226,35.470001220703125,-1.8148123030842291,36.27000045776367,1.9333525482350231,35.36000061035156,-0.016514750398550215 53,2007-08-29,35.36000061035156,35.5,34.810001373291016,35.31999969482422,1615900.0,0.006833760984226389,3.3124955296473786,0.235302037519054,60.57069037088638,50.5524154396696,-0.5137082683868712,-0.9141742138822764,2.04481084260658,1.013106421611866,48.48877419730474,0.6899986267089844,-0.8819005883864719,0.8480003356933565,-1.3348955642940368,3.03089623568075,-0.24344761430034367,1.9394482856870567,-2.0149019271320228,25.114136162133445,-23.28149564185556,1.091447949993697,8,-0.1100006103515625,-0.07500076293945312,2.4824981689453125,1.279998779296875,0.6899986267089844,2,-0.005090506280225782,-4.407471248127949,35.11999893188477,-1.6666695898099226,35.470001220703125,-1.8148123030842291,36.27000045776367,-0.005090506280225782 54,2007-08-30,34.959999084472656,35.970001220703125,34.630001068115234,35.080001831054695,1590000.0,-0.011312260151992382,-2.435903204350718,-3.0000000000001776,64.95129235358125,52.98640565794538,0.20929613755203036,-0.5676939723780805,2.463303507401392,1.4131079474907722,47.40233304124676,1.3400001525878906,-0.370761260891328,0.46349887847900106,-1.7010600306073158,2.628057787565318,-0.6187805760641609,1.545778333022163,-1.3956063222462873,13.923973210189914,-36.3332833116571,1.08227945454316,8,0.4650001525878906,0.1900005340576172,2.8824996948242188,1.6800003051757812,2.1599998474121165,3,0.013443971195979731,3.3124955296473786,35.36000061035156,-4.407471248127949,35.11999893188477,-1.6666695898099226,35.470001220703125,0.013443971195979731 55,2007-08-31,34.86999893188477,35.54999923706055,34.0,34.529998779296875,2286900.0,-0.0025743751414414318,-1.2142882444462004,-2.8332697565006226,63.23940589633488,55.173499665815136,0.2941755585025376,-0.5217723812073629,2.5469517956722356,1.5031081000786557,46.391771476107365,1.5499992370605469,0.04469113901231481,0.3844987869262795,-1.7695713688768393,2.5385689427293983,-0.6925362909752764,1.4615338648278353,-1.0994697353919847,33.9843150461417,-18.46628523480483,1.0770350779015592,8,0.5550003051757741,0.19500160217284446,2.9624996185302663,1.7700004577636648,1.8600006103515554,4,0.04043590165191602,-2.435903204350718,34.959999084472656,3.3124955296473786,35.36000061035156,-4.407471248127949,35.11999893188477,0.04043590165191602 56,2007-09-04,34.90999984741211,35.02000045776367,34.299999237060554,34.86999893188477,1909800.0,0.0011471441569435026,4.5384254232811445,0.11764969875122483,68.63633946612795,57.71940970642171,0.2770372267709149,-0.6120559548800699,2.4283975458059217,1.463107184551319,45.318944995955114,0.7200012207031179,0.44181096223669414,0.43649978637695597,-1.704618686386027,2.577618259139939,-0.6340594500045356,1.5070590227584475,-0.9457024027088892,46.19285703220609,-11.068206767531557,1.0705592363814902,9,0.5900001525878906,-0.4099998474121094,2.8349990844726562,1.7299995422363281,1.9300003051757812,1,0.029790917217790813,-1.2142882444462004,34.86999893188477,-2.435903204350718,34.959999084472656,3.3124955296473786,35.36000061035156,0.029790917217790813 57,2007-09-05,34.689998626708984,34.77000045776367,33.950000762939446,34.5,2133000.0,-0.006301954215546468,3.685681899924837,4.749856952127489,63.70837618060486,59.58925602684498,0.5589538347223524,-0.4265242410401697,2.5559980474437154,1.683108405254444,43.904015596847614,0.9599990844726634,0.5118600140851441,0.22449855804443075,-1.911887227625357,2.3608843437142184,-0.8436943347904631,1.2926914508793246,2.3100013732910156,36.6335493106166,-22.875381730417033,1.0681928928348956,9,0.7850017547607422,-0.18999862670898438,2.9850006103515625,1.9500007629394531,1.9600028991699219,2,0.027961984984233634,4.5384254232811445,34.90999984741211,-1.2142882444462004,34.86999893188477,-2.435903204350718,34.959999084472656,0.027961984984233634 58,2007-09-06,35.22999954223633,36.68999862670898,34.27000045776367,34.380001068115234,3414500.0,0.01556647266949085,-3.5233623535619167,4.473708514867388,66.17426891160682,61.16868992768785,0.08600057564810015,-0.978080221111405,1.9199066877319169,1.1431074897271003,41.28277736341294,2.4199981689453054,0.604871806833728,0.7399995803832979,-1.4207404724562593,2.900739633222855,-0.3403704460364807,1.8203696068030766,1.7090004730224635,46.71532033736455,-12.191541142806656,1.0803700264197797,9,0.24500083923339844,-0.7299995422363281,2.4449996948242188,1.4099998474121094,1.7700004577636719,3,0.019017939039122966,3.685681899924837,34.689998626708984,4.5384254232811445,34.90999984741211,-1.2142882444462004,34.86999893188477,0.019017939039122966 59,2007-09-07,33.5,34.810001373291016,33.150001525878906,34.799999237060554,1869400.0,-0.04910586331862643,1.5151445968713786,-1.5294136126594406,37.5776710243394,58.98452741373552,1.7035601770419007,0.7734605714296734,3.5236723828784307,2.8731070319634284,38.76876355093166,2.079998016357422,0.6609325478927843,-0.9784999847412124,-3.1586324183293613,1.2016324488469365,-2.0685662015352904,0.11156623205286564,3.3792200302124016,9.886970642971002,-42.49972780053155,1.0900662167940758,9,1.4200000762939453,1.0,4.004999160766602,3.1399993896484375,3.470001220703132,4,0.0761193802107627,-3.5233623535619167,35.22999954223633,3.685681899924837,34.689998626708984,4.5384254232811445,34.90999984741211,0.0761193802107627 60,2007-09-10,33.200000762939446,33.950000762939446,33.169998168945305,33.40999984741211,2339000.0,-0.008955201106285227,-4.777705566543918,0.1615378520894329,36.72232989027117,57.09121367222939,1.7011808271059508,1.1638466964153267,3.6961848243894977,3.1731062690239824,35.8030720333678,0.7800025939941406,0.6869561191881743,-1.297999191284184,-3.4215369767762382,0.8255385942078703,-2.3597680840302147,-0.23623029853815325,3.5300505270996183,1.4124089832959403,-46.232964343160184,1.0617688927460285,9,1.7199993133544993,1.299999237060554,3.9699993133544993,3.4399986267089915,3.790000915527351,0,0.11807223129106514,1.5151445968713786,33.5,-3.5233623535619167,35.22999954223633,3.685681899924837,34.689998626708984,0.11807223129106514 61,2007-09-11,33.040000915527344,33.459999084472656,32.59999847412109,33.27000045776367,1921100.0,-0.004819272401665353,1.8196889441988389,1.0952406902815253,37.40343876505389,55.44264587320073,1.6541917341533647,1.3995395410123876,3.7416185464229983,3.3331061164360847,32.79900100661812,0.8600006103515696,0.6240764604692899,-1.4604990005493192,-3.5766667310136313,0.6556687299149928,-2.5185828657814753,-0.4024151353171632,3.546848383945317,10.758005500998618,-33.00613753266721,1.0580838652321574,9,1.6049976348876882,1.4599990844726562,4.129999160766602,3.5999984741210938,3.8600006103515625,1,0.11168276405751687,-4.777705566543918,33.200000762939446,1.5151445968713786,33.5,-3.5233623535619167,35.22999954223633,0.11168276405751687 62,2007-09-12,32.560001373291016,33.189998626708984,32.400001525878906,32.81999969482422,2867900.0,-0.01452783077892561,-1.7241372506461987,1.130429734795084,32.988186299267255,52.37792319857638,1.9365119936424335,1.9902434077159654,4.069775718057649,3.813105658672413,29.60757138374259,0.7899971008300781,0.4122113906671885,-1.9459985733032212,-4.040184543140498,0.14818739653405544,-2.993091558221863,-0.8989055883845793,3.7876368766605495,3.7296026932314477,-34.97370974672159,1.04709298491864,9,1.9849987030029297,1.9399986267089844,4.447498321533203,4.079998016357422,4.319999694824212,2,0.1314495884145681,1.8196889441988389,33.040000915527344,-4.777705566543918,33.200000762939446,1.5151445968713786,33.5,0.1314495884145681 63,2007-09-13,32.889999389648445,33.220001220703125,32.650001525878906,33.009998321533196,2351800.0,0.010135073784982351,1.111091488354679,0.46153733292246246,31.25948608707229,48.634389168964276,1.3625890602773794,1.7441560930415463,3.598633075942793,3.483107642314984,26.234489597949782,0.6599998474121094,0.27948550638217284,-1.6125005722045813,-3.7177703910791777,0.4927692466700151,-2.665135481641883,-0.5598656627672796,3.14182792237731,20.331862854502035,-13.21091374815287,1.0526349094373,9,1.6550006866455007,1.6100006103515554,4.005000114440911,3.749999999999993,3.3500022888183523,3,0.11432052921879521,-1.7241372506461987,32.560001373291016,1.8196889441988389,33.040000915527344,-4.777705566543918,33.200000762939446,0.11432052921879521 64,2007-09-14,33.060001373291016,33.689998626708984,32.630001068115234,32.68000030517578,2744500.0,0.0051688047065174825,-3.4166607061965046,-3.1667037543316843,22.564139013944043,44.114915070920844,0.999877100497585,1.6608836908195457,3.293321741936012,3.313105658672413,22.40601056700132,1.05999755859375,0.17803151860881883,-1.4434986114501953,-3.5458603668571556,0.6588631439567649,-2.4946794891536754,-0.3923177337467152,2.681279875842989,42.580656275918614,13.913332710450462,1.0511808777034797,9,1.4849987030029297,1.4399986267089844,2.837498664855957,3.579998016357422,2.6199989318847656,4,0.11917720698862655,1.111091488354679,32.889999389648445,-1.7241372506461987,32.560001373291016,1.8196889441988389,33.040000915527344,0.11917720698862655 65,2007-09-17,33.139999389648445,33.310001373291016,32.59000015258789,32.799999237060554,2246100.0,0.002419782608420018,1.117637819128391,0.8947347287055163,27.290452111838164,39.520927587110876,0.7249027963022101,1.5036094436987142,3.0642261770930546,3.233107642314984,20.579932762329978,0.720001220703125,-0.03242854408536289,-1.265500640869135,-3.4325207690038084,0.9015194872655385,-2.349010704936468,-0.18199057680180175,2.33397948162515,57.364304407612224,30.271755993145273,1.0835100640673367,9,1.4050006866455007,1.3600006103515554,2.3375005722045827,3.499999999999993,1.9799995422363281,0,0.11557036516575869,-3.4166607061965046,33.060001373291016,1.111091488354679,32.889999389648445,-1.7241372506461987,32.560001373291016,0.11557036516575869 66,2007-09-18,33.59000015258789,34.990001678466804,32.61999893188477,33.029998779296875,2236900.0,0.013578780061173079,-2.434783930738455,1.6470621234390603,35.37287000716246,36.37253801228395,0.07595675374147959,0.9976465988879752,2.4518086580152243,2.783106879375538,19.12436058530963,2.3700027465820312,-0.25188420407040724,-0.747499847412108,-2.927889288245119,1.432889593420903,-1.8376945678286134,0.3426948730043975,1.6380605310541299,45.94589021625932,18.472022095978446,1.0901947204165052,9,0.9549999237060547,0.9099998474121094,1.5750007629394531,3.049999237060547,0.970001220703125,1,0.10122064633622685,1.117637819128391,33.139999389648445,-3.4166607061965046,33.060001373291016,1.111091488354679,32.889999389648445,0.10122064633622685 67,2007-09-19,33.06999969482422,34.59000015258789,32.540000915527344,33.950000762939446,13839200.0,-0.015480811414155582,-1.113402771359862,-1.5714266251592164,29.219600474656104,32.266463741511636,0.38218499744795764,1.4668387707658894,2.841910500049458,3.3031073371392097,17.238124716772596,2.049999237060547,-0.4775285637335429,-1.1875003814697251,-3.4329621567641837,1.0579613938247334,-2.3102312691169544,-0.06476949382249586,1.931816256196754,21.63259650013306,-5.886134614285503,1.1227308876472308,9,0.6250019073486328,1.4300003051757812,2.075000762939453,3.5699996948242188,0.970001220703125,2,0.11581499444809862,-2.434783930738455,33.59000015258789,1.117637819128391,33.139999389648445,-3.4166607061965046,33.060001373291016,0.11581499444809862 68,2007-09-20,33.459999084472656,33.65999984741211,32.799999237060554,33.06999969482422,1813000.0,0.011793147663967884,1.1772142119037552,-0.4431805866823914,36.363636363636324,32.13157100143352,-0.3188201370004009,1.018812040524466,2.3219317740543772,2.913107947490772,15.585716642291159,0.8600006103515554,-0.7516148838591903,-0.7275009155273438,-2.9811514745448093,1.5261496434901218,-1.854326195036073,0.3993243639813855,1.5300025939941477,37.55093397773141,7.969174246231276,1.126825279508732,9,0.2350025177001953,1.0400009155273438,1.4325008392333984,3.1800003051757812,0.24000167846678977,3,0.10221165801614274,-1.113402771359862,33.06999969482422,-2.434783930738455,33.59000015258789,1.117637819128391,33.139999389648445,0.10221165801614274 69,2007-09-21,33.450000762939446,33.970001220703125,33.18000030517578,33.860000610351555,2627700.0,-0.000298814160394012,1.507935162366505,-1.0512833052936343,36.90038146985531,32.15135451027621,-0.3538736629092156,0.9258499803633455,2.20076667996333,2.9231062690239824,14.101080043630688,0.7900009155273438,-0.983107685685539,-0.6419992446899485,-2.847815072894207,1.5638165835143099,-1.7449071587920812,0.4609086694121842,1.3328009033203259,37.14283934835609,7.782628153902937,1.1029079141021292,9,0.24500083923340554,1.049999237060554,1.43499946594239,3.1899986267089915,0.9300003051757884,4,0.083408097216503,1.1772142119037552,33.459999084472656,-1.113402771359862,33.06999969482422,-2.434783930738455,33.59000015258789,0.083408097216503 70,2007-09-24,33.389999389648445,33.709999084472656,33.029998779296875,33.529998779296875,1549200.0,-0.0017937629872187832,1.720001220703125,0.34146205305220684,36.029404030537265,31.998683984218804,-0.2951219180351998,0.8000447955822594,2.1113735737666204,2.983107642314984,13.72109077257186,0.6800003051757812,-1.3068505069374368,-0.5580005645751882,-2.5286328474004023,1.4126317182500294,-1.5433167059877988,0.4273155768374224,1.2021782653808586,34.69380446646434,7.154528790898706,0.985316141412608,9,0.30500221252440696,1.3100013732910085,1.450000762939446,3.249999999999993,1.6100006103515554,0,0.06858343687892621,1.507935162366505,33.450000762939446,1.1772142119037552,33.459999084472656,-1.113402771359862,33.06999969482422,0.06858343687892621 71,2007-09-25,33.77000045776367,33.77000045776367,33.139999389648445,33.330001831054695,1516500.0,0.011380685087195141,1.8636501564897416,-3.142861035422452,41.785728396205435,32.97618866165637,-0.6265737684269652,0.3016179072109537,1.588793991772647,2.6031065741997566,13.337908873490292,0.6300010681152273,-1.2701661162000093,-0.09299945831298828,-1.9292889612257724,1.7432900445997959,-1.0111442097693768,0.8251452931434002,0.6468031069335964,60.0,32.222649369835146,0.9181447514563916,9,-0.0049991607666015625,0.9300003051757812,1.0699996948242188,2.8699989318847656,1.8999977111816406,1,0.03997626460827419,1.720001220703125,33.389999389648445,1.507935162366505,33.450000762939446,1.1772142119037552,33.459999084472656,0.03997626460827419 72,2007-09-26,34.540000915527344,35.349998474121094,34.220001220703125,34.25,3838100.0,0.02280131617785197,-5.457155313351499,0.6590950469469429,44.08234252590624,34.40095048819348,-1.2138210628154624,-0.5418430410971311,0.6964074736426511,1.8331061164360847,13.051903827833666,1.5799980163574219,-1.1795742149652568,0.7060009002685561,-1.0638203723300563,2.4758221728671685,-0.17890973603074656,1.5909115365678588,-2.1399993896484375,68.23538035535029,41.0833193532343,0.8849106362993058,9,-0.595001220703125,0.15999984741210938,0.4174985885620117,2.0999984741210938,0.6299972534179616,2,0.0005790520333970317,1.8636501564897416,33.77000045776367,1.720001220703125,33.389999389648445,1.507935162366505,33.450000762939446,0.0005790520333970317 73,2007-09-27,35.18000030517578,35.75,34.540000915527344,34.740001678466804,2099800.0,0.01852922329717499,-1.8809496777943788,1.5172318539369938,67.72153019326204,39.41843839700659,-1.670493119764501,-1.2606533834327394,-0.03140551163205885,1.1931067267876472,12.787176288244211,1.2099990844726562,-1.0602450658138451,1.3550003051757784,-0.3837039194949483,3.093704529846505,0.48564819284041505,2.2243524175111418,-2.7209988403320295,79.04413827149412,47.65476666158915,0.869352112335362,9,-1.0349998474121094,-0.4799995422363281,-0.3100004196166992,1.4599990844726562,0.18999862670899148,3,-0.032404757810099216,-5.457155313351499,34.540000915527344,1.8636501564897416,33.77000045776367,1.720001220703125,33.389999389648445,-0.032404757810099216 74,2007-09-28,35.43000030517578,35.529998779296875,34.84999847412109,35.02000045776367,1689100.0,0.007106310341993272,1.229520909028396,0.9318207433481159,73.7739892879367,44.58327586101754,-1.7309861980467787,-1.5532738341263936,-0.3732826739866226,0.9431067267876472,12.912884750654086,0.6800003051757884,-0.8423220845599317,1.5815002441406278,-0.23285461059015944,3.395855098871415,0.6743228167752306,2.488677671506025,-2.8393588989257807,88.23531061719531,50.86244656295693,0.9071774273653949,9,-1.2849998474121094,-0.7299995422363281,-0.630000114440918,1.2099990844726562,-1.6700019836425852,4,-0.048828662922241306,-1.8809496777943788,35.18000030517578,-5.457155313351499,34.540000915527344,1.8636501564897416,33.77000045776367,-0.048828662922241306 75,2007-10-01,36.27999877929688,36.63999938964844,34.93000030517578,35.70000076293945,2717400.0,0.02399092483205334,1.6307693662023492,1.4146298346653938,80.11151968257175,49.55423693606301,-2.3342012767138414,-2.416097040930957,-1.3049189173476634,0.09310825266654632,12.894974216443497,1.7099990844726562,-0.5977858780917842,2.360998725891122,0.2883310878240053,4.433666363958238,1.3246649068575636,3.39733254492468,-3.5629830292968805,89.71426827566982,46.95170499144631,1.0363338190335576,10,-1.6899986267089915,-1.579998016357429,-1.4799985885620188,0.3600006103515554,-2.5099983215332102,0,-0.05237039071417715,1.229520909028396,35.43000030517578,-1.8809496777943788,35.18000030517578,-5.457155313351499,34.540000915527344,-0.05237039071417715 76,2007-10-02,35.95000076293945,36.25,35.720001220703125,36.0,3089200.0,-0.009095866247540774,-1.0784334258338133,-0.0862058759692971,82.4091984606991,55.46419226784557,-1.8262854881419202,-2.1124987675745928,-1.090445874965134,0.4231062690239753,12.876095774708688,0.5599975585937571,-0.30647152434061553,1.9790006637573256,-0.24501046363682377,4.203011791151475,0.8669951000602509,3.0910062274544003,-2.997605994560544,71.4876384799208,22.80502415763889,1.112005563697075,10,-1.230001449584961,-1.4050006866455078,-0.8950004577636719,0.6899986267089844,-2.959999084472649,1,-0.02642561176017555,1.6307693662023492,36.27999877929688,1.229520909028396,35.43000030517578,-1.8809496777943788,35.18000030517578,-0.02642561176017555 77,2007-10-03,35.65999984741211,36.0,35.25,35.959999084472656,2326900.0,-0.008066784683529171,2.94735732570396,6.0000762951094835,76.68594596064611,59.94444888973555,-1.263083679037237,-1.8404632824096652,-0.9052803584430791,0.713107184551319,12.461898283155922,0.75,-0.06149853951410478,1.6404996871948256,-0.6893201499192472,3.970319524308895,0.47558976863778923,2.805409605751862,-2.486348801757032,53.33332122317448,1.020552976993038,1.1649099185570353,10,-0.8250007629394531,-1.114999771118164,-0.6049995422363281,0.9799995422363281,-2.5200004577636648,2,0.00028037918048196,-1.0784334258338133,35.95000076293945,1.6307693662023492,36.27999877929688,1.229520909028396,35.43000030517578,0.00028037918048196 78,2007-10-04,35.900001525878906,36.47000122070313,34.919998168945305,35.65999984741211,3080200.0,0.006730277046936406,1.2463794957416376,-0.8000076294139339,76.99620778358042,64.39954070237167,-1.2522611089273852,-2.137275680758762,-1.2517467189070501,0.4731055060845222,13.723763958310448,1.5500030517578267,0.12399674348627343,1.847001266479495,-0.5736040840010332,4.267606616960023,0.6366985912392309,3.057303941719759,-2.518369579584224,58.65935836398604,4.904225584606841,1.2103026752402648,10,-1.06500244140625,-1.355001449584961,-0.845001220703125,0.7399978637695312,-3.3300018310546875,3,-0.020334354482056782,2.94735732570396,35.65999984741211,-1.0784334258338133,35.95000076293945,1.6307693662023492,36.27999877929688,-0.020334354482056782 79,2007-10-05,36.04999923706055,36.88999938964844,35.810001373291016,35.849998474121094,2334300.0,0.0041782090475264155,-6.714410278069184,0.8333306842565366,77.29832017274212,68.98497582928331,-1.1115557331731765,-2.1991923886795632,-1.4793246934072641,0.32310779490288155,14.428993190004435,1.0799980163574219,0.41967388632917846,1.8694990158081026,-0.6929377181010992,4.431935749717301,0.5882806488535053,3.1507173827627,-2.4728652441646375,57.360424767245675,3.8940380039662017,1.2812183669545998,10,-1.0349998474121094,-1.404998779296875,-0.7824993133544922,0.5900001525878906,-4.689998626708988,4,-0.01886269957189657,1.2463794957416376,35.900001525878906,2.94735732570396,35.65999984741211,-1.0784334258338133,35.95000076293945,-0.01886269957189657 80,2007-10-08,37.11999893188477,37.33000183105469,36.18000030517578,36.22999954223633,1454000.0,0.029680990775839744,-1.3232404189240219,4.449979972915788,79.66387050282226,73.19365828557409,-1.7844690115049389,-3.1204447719537782,-2.5964055470341876,-0.7468918999213443,15.26138633014724,1.2800025939941406,0.6882895872556034,2.7434988021850657,-0.08864168542626061,5.575639289796392,1.3274285583794025,4.159569045990729,-3.277835707248663,91.28619999746775,35.34552042752443,1.4160702438056634,10,-1.3449974060058665,-2.254997253417976,-1.8324995040893626,-0.47999954223633523,-4.770000457763686,0,-0.09051726042657438,-6.714410278069184,36.04999923706055,1.2463794957416376,35.900001525878906,2.94735732570396,35.65999984741211,-0.09051726042657438 81,2007-10-09,36.72999954223633,37.33000183105469,36.56999969482422,37.11999893188477,1705100.0,-0.010506449376900373,-1.1408538485509505,-0.4382018619164411,81.44331991633871,77.34487799562214,-1.0397824402930311,-2.5716769337179386,-2.2299756764937797,-0.3568925102728997,15.789525681704344,0.7600021362304688,0.9690506192353041,2.168999481201169,-0.7751032277664933,5.113102190168831,0.6969481267173379,3.641050835685,-2.539052456958359,75.10367729926183,14.210922543510563,1.4720513544838312,10,-0.7949981689453125,-1.8649978637695312,-1.484999656677246,-0.09000015258789062,-4.229999542236328,1,-0.08058805122142498,-1.3232404189240219,37.11999893188477,-6.714410278069184,36.04999923706055,1.2463794957416376,35.900001525878906,-0.08058805122142498 82,2007-10-10,36.84000015258789,37.11999893188477,36.33000183105469,36.38999938964844,5578300.0,0.0029948437713720466,-1.7719396871925883,-1.153849915880882,80.50544076646527,78.76531250375584,-0.881966286387339,-2.471294778403788,-2.3553388345810617,-0.4668931206244622,16.123500470100154,0.7899971008300852,1.2912713398114022,2.065000152587892,-0.8888802500055064,5.018880555181294,0.5880599512911928,3.5419403538845913,-2.3351475927322483,79.66801104202814,15.169054643175386,1.4769402012967006,10,-0.75,-1.9749984741210938,-1.8400001525878906,-0.20000076293945312,-3.740001678466804,2,-0.10450592991788132,-1.1408538485509505,36.72999954223633,-1.3232404189240219,37.11999893188477,-6.714410278069184,36.04999923706055,-0.10450592991788132 83,2007-10-11,36.650001525878906,37.2400016784668,36.349998474121094,37.0,2205100.0,-0.005157400269327539,1.1445813034286239,-0.7777730682829653,77.97204732627617,79.23176339690467,-0.5157566899234354,-2.0924437816257893,-2.1638845952367944,-0.2768944939154778,16.529220088479768,0.8900032043457031,1.5717091069589202,1.6870014190673857,-1.2402289019634196,4.614231740098191,0.22338625855198302,3.1506165795827883,-1.8626340389033587,55.26315129034606,-12.171704250938461,1.4636151605154013,10,-0.5250015258789062,-1.7849998474121094,-1.662501335144043,-0.01000213623046875,-1.6300010681152344,3,-0.0957708592113432,-1.7719396871925883,36.84000015258789,-1.1408538485509505,36.72999954223633,-1.3232404189240219,37.11999893188477,-0.0957708592113432 84,2007-10-12,37.0,37.09000015258789,36.36999893188477,36.4900016784668,1053800.0,0.009549753330131638,1.0869642136455657,-1.4571444141689374,80.03331039858212,79.22307347646137,-0.6924487493993894,-2.2473560188746617,-2.509942303754329,-0.6268929680365716,17.37105351275998,0.7200012207031179,1.8129740577376339,1.8399999618530245,-1.0782908987947195,4.7582908225007685,0.3808545315291525,3.2991453921768965,-1.958369078616542,71.30422667896214,-0.2609093236557243,1.4591454303238716,10,-0.875,-2.134998321533203,-2.0124998092651367,-0.3600006103515625,-1.950000762939446,4,-0.1197297379777238,1.1445813034286239,36.650001525878906,-1.7719396871925883,36.84000015258789,-1.1408538485509505,36.72999954223633,-0.1197297379777238 85,2007-10-15,36.97000122070313,37.43000030517578,36.810001373291016,37.150001525878906,1559500.0,-0.0008107778188343184,-1.4799957275390625,-0.3529429364289689,78.26859684323253,78.76300663007619,-0.6194185465804694,-2.0192385089746807,-2.470467261604256,-0.5968941887397037,18.31169248143564,0.6199989318847656,1.8754954521305365,1.6185010910034237,-1.2437857499496303,4.480787931956478,0.18735767052690022,3.049644511479947,-1.6995332083525483,58.18184340299276,-14.232923129090445,1.4311434204765265,10,-0.7950019836425852,-2.0550003051757884,-2.2600011825561594,-0.3300018310546946,-1.770000457763679,0,-0.15174466932962893,1.0869642136455657,37.0,1.1445813034286239,36.650001525878906,-1.7719396871925883,36.84000015258789,-0.15174466932962893 86,2007-10-16,36.9900016784668,37.20000076293945,36.58000183105469,37.0,1651000.0,0.0005409915364693596,2.0243861591566725,0.05554613656593276,74.94913081480036,78.57002716942667,-0.5323645679068463,-1.8671909639799225,-2.482497988974174,-0.6168946465033684,19.83749106244556,0.6199989318847656,1.89560640939294,1.468501472473143,-1.3569118814178012,4.293914826364087,0.05579479552766742,2.881208149418619,-1.4603897909771888,60.000069358228316,-12.408684508379025,1.4127066769454724,10,-0.81500244140625,-2.075000762939453,-2.280001640319824,-0.3500022888183594,-1.9800033569336009,1,-0.1254393888564439,-1.4799957275390625,36.97000122070313,1.0869642136455657,37.0,1.1445813034286239,36.650001525878906,-0.1254393888564439 87,2007-10-17,36.900001525878906,37.5,36.599998474121094,37.099998474121094,3160400.0,-0.0024330940390382416,-1.2499952316466079,20.003052270125906,69.72481639552518,77.76209479297607,-0.27711405766448394,-1.5552849400625632,-2.375738122340678,-0.5268944939154778,21.58336096456901,0.9000015258789062,1.790575662339009,1.1870012283325195,-1.4518194164574894,3.8258218731225284,-0.13240909406248846,2.5064115507275275,-1.142343028266957,47.82628886839644,-22.762329143413147,1.3194103223950053,10,-0.24500083923339844,-1.9500007629394531,-2.3275022506713867,-0.26000213623046875,-1.470001220703125,2,-0.11924122883282462,2.0243861591566725,36.9900016784668,-1.4799957275390625,36.97000122070313,1.0869642136455657,37.0,-0.11924122883282462 88,2007-10-18,36.88000106811523,36.93000030517578,36.650001525878906,36.77000045776367,1985200.0,-0.0005420178031605438,1.6666666666666667,-0.550011444266387,67.55451654408182,76.67944994534716,-0.1156426636751604,-1.334341815673973,-2.335318740581023,-0.5068940361517988,23.423579845606834,0.279998779296875,1.6999388309319698,0.9960006713867102,-1.4653675417054757,3.457368884478896,-0.23468343515938273,2.226684777932803,-0.8784147601689511,45.13288974860058,-22.26419983425432,1.2306841065460938,10,-0.040000915527336645,-1.8600006103515554,-2.3575010299682546,-0.24000167846678977,-2.2400016784667827,3,-0.10249464437413369,-1.2499952316466079,36.900001525878906,2.0243861591566725,36.9900016784668,-1.4799957275390625,36.97000122070313,-0.10249464437413369 89,2007-10-19,36.2400016784668,36.91999816894531,36.060001373291016,36.81999969482422,2755100.0,-0.01735356212344974,1.205134224413242,-5.2726799833544815,49.48983216280987,73.3267790186791,0.6192652777851961,-0.5002537228687842,-1.649355912602978,0.13310535349663155,24.83194156328934,0.8599967956542969,1.6563940792697096,0.21650123596191406,-1.9642886485514381,2.3972911204752663,-0.8738937062947585,1.3068961782185866,1.2599983215332031,12.500033113723122,-49.92295678439174,1.0903949422566748,10,0.5399990081787109,-1.220001220703125,-1.7175016403198242,0.3999977111816406,-1.7600021362304688,4,-0.0336644912858276,1.6666666666666667,36.88000106811523,-1.2499952316466079,36.900001525878906,2.0243861591566725,36.9900016784668,-0.0336644912858276 90,2007-10-22,35.68000030517578,36.29999923706055,35.27000045776367,35.88999938964844,2174900.0,-0.01545257580999948,1.0,0.3620686253230994,46.746980642468905,69.47163021047135,1.0655787767971248,0.25308083542581983,-1.0192918709559677,0.6931067267876472,26.10585671786454,1.029998779296875,1.578930323058323,-0.45800018310546875,-2.265046089444155,1.3490457232332176,-1.361523136274812,0.4455227700638744,1.7911997222900382,18.38564715582614,-41.118954025762534,0.9035229531693421,10,0.7049999237060547,-0.6599998474121094,-1.1575002670288086,0.9599990844726562,0.009998321533203125,0,-0.017656980457588123,1.205134224413242,36.2400016784668,1.6666666666666667,36.88000106811523,-1.2499952316466079,36.900001525878906,-0.017656980457588123 91,2007-10-23,35.11999893188477,36.099998474121094,35.0,35.900001525878906,1272900.0,-0.01569510561942944,-1.1568587852064611,3.714314259763817,43.89138982769996,65.40340232838632,1.5345598766650994,0.9690922587929052,-0.40009338938266836,1.2531081000786557,27.29108873678911,1.0999984741210938,1.470615064602292,-1.0855014801025291,-2.5967574263420943,0.42575446613703605,-1.8411294532223081,-0.3298735069827501,2.2631531127929634,4.799957275390909,-53.19323007538534,0.7556279731197809,10,1.1300010681152273,-0.09999847412110086,-0.5974988937378001,1.5200004577636648,1.479999542236321,1,0.0022779565343906683,1.0,35.68000030517578,1.205134224413242,36.2400016784668,1.6666666666666667,36.88000106811523,0.0022779565343906683 92,2007-10-24,34.560001373291016,35.09999847412109,33.889999389648445,35.09999847412109,1403600.0,-0.015945261264952548,3.4815021510770165,0.6923016730815288,35.86495954725764,60.72483701960648,1.9412735686248936,1.613384068470367,0.23122307998005454,1.8131056586724128,27.33249933764348,1.2299995422363281,1.2193730714391862,-1.6464990615844712,-3.1531340401961856,-0.13986408297275688,-2.3998165508903284,-0.893181572278614,2.680161548706053,22.039532298178553,-34.38766144428986,0.753317489305858,10,1.1349983215332031,0.45999908447265625,-0.03750133514404297,1.6399993896484375,2.829998016357422,2,0.013020744512757698,-1.1568587852064611,35.11999893188477,1.0,35.68000030517578,1.205134224413242,36.2400016784668,0.013020744512757698 93,2007-10-25,34.040000915527344,34.650001525878906,33.77000045776367,34.639999389648445,1674200.0,-0.015046308943886366,1.838700547591214,1.1111142507965268,30.332685108114262,55.202545320665614,2.293273140242519,2.154038266590092,0.8015291535552791,2.3331061164360847,27.16026782068548,0.8800010681152344,0.9586908721518057,-2.109499549865724,-3.8480588611667628,-0.3709402385646854,-2.978779205516247,-1.2402198942152012,2.932148923881833,8.571449331700883,-45.76570194342187,0.8692796556505196,10,1.5949993133544922,1.1099987030029297,0.05749988555908203,2.1599998474121094,3.2199974060058594,3,0.04083429354475698,3.4815021510770165,34.560001373291016,-1.1568587852064611,35.11999893188477,1.0,35.68000030517578,0.04083429354475698 94,2007-10-26,33.700000762939446,34.490001678466804,33.47999954223633,34.279998779296875,1261800.0,-0.009988253332649188,1.019996566785543,0.9666658189540077,10.958900530399859,47.72369017479532,2.3646043415033517,2.4852035015527605,1.186342190581307,2.6731062690239824,27.07218432966177,1.0100021362304759,0.6794562453828448,-2.362999725341801,-4.398992625018728,-0.32700682566487416,-3.3809961751802646,-1.3450032755033376,2.951934138305184,7.80146257132242,-40.13261135135915,1.0179964498384637,10,1.789999008178718,1.5649986267089915,0.39750003814697976,2.2449989318847727,3.099998474121101,4,0.02789313369223234,1.838700547591214,34.040000915527344,3.4815021510770165,34.560001373291016,-1.1568587852064611,35.11999893188477,0.02789313369223234 95,2007-10-29,34.380001068115234,34.59999847412109,33.86999893188477,33.939998626708984,1365500.0,0.020178050141874015,-1.5172318539370309,-0.758627493538003,24.839406900112067,42.155943073163286,1.4288335080020573,1.7450303751859266,0.49357033864295374,1.993105963848194,26.261428740863803,0.8999977111816406,0.42249435069146557,-1.5879995346069364,-3.7544867661284016,0.5784876969145287,-2.6712431503676655,-0.5047559188462074,1.8913015900483998,34.35121728204165,-9.726960253511933,1.083243615760732,10,1.1099987030029297,0.8849983215332031,-0.2825002670288086,1.5649986267089844,2.4199981689453125,0,0.0029086233570201347,1.019996566785543,33.700000762939446,1.838700547591214,34.040000915527344,3.4815021510770165,34.560001373291016,0.0029086233570201347 96,2007-10-30,35.0,35.540000915527344,34.080001831054695,34.25,1200900.0,0.018033708918635538,-1.6789064031133853,1.7045359966708282,32.239368733453375,37.990893332933084,0.555258516367175,1.106965259586545,-0.12742340549660724,1.3731070319634284,25.226130037488453,1.4599990844726491,0.10888310004635571,-0.9205005645751925,-3.129882187554337,1.2888810584039518,-2.025191376064768,0.18419024691438324,0.9363462842523589,73.78638079912298,32.796894818869674,1.1046908114895722,10,0.2049999237060547,0.31999969482421875,-0.8024988174438477,0.9449996948242188,2.6300010681152273,1,0.01971424647739961,-1.5172318539370309,34.380001068115234,1.019996566785543,33.700000762939446,1.838700547591214,34.040000915527344,0.01971424647739961 97,2007-10-31,35.66999816894531,35.7599983215332,34.72999954223633,34.950000762939446,1849800.0,0.01914280482700903,1.2888919971686397,0.9599965413411553,41.34272046067556,35.07847154588794,-0.34370874974755594,0.46141134551156426,-0.7816247587773546,0.7031088630181159,24.716481320221952,1.029998779296875,-0.18205520632569971,-0.25100231170654297,-2.460140263085215,1.958135639672129,-1.3555712873958825,0.8535666639827966,-2.1899986267089844,96.05262277308563,54.519473797461735,1.1045689756893375,10,-0.4699993133544922,-0.17999839782714844,-1.4374971389770508,0.27500152587890625,1.75,2,0.02607233958272115,-1.6789064031133853,35.0,-1.5172318539370309,34.380001068115234,1.019996566785543,33.700000762939446,0.02607233958272115 98,2007-11-01,35.169998168945305,36.0,35.02000045776367,35.61999893188477,1795700.0,-0.014017382272682899,-1.6133454047923015,-0.6250033113810979,34.25126850227433,33.385297805828436,-0.12491794525334399,0.9527660055397291,-0.27743757439319694,1.203108863018123,23.965221196516236,0.9799995422363281,-0.46113842601864263,-0.7145021438598675,-2.949077251951252,1.5200729642315167,-1.8317896979055632,0.40278541018582814,-1.6443986511230406,67.0634253855944,28.085925121979884,1.1172875540456937,11,-0.2799987792968679,0.32000160217285867,-0.8474979400634695,0.7550010681152415,2.210002899169922,3,0.06312201695430764,1.2888919971686397,35.66999816894531,-1.6789064031133853,35.0,-1.5172318539370309,34.380001068115234,0.06312201695430764 99,2007-11-02,35.36999893188477,35.7400016784668,34.75,34.75,1401800.0,0.005686686760082438,-2.1935593032628025,-1.3777730682829377,36.62205341724824,32.26030589191503,-0.515519136944377,0.7369954095977818,-0.4869597564873587,1.0031081000786557,22.815127422765187,0.9900016784667969,-0.7045744592782626,-0.48050136566161683,-2.7251441034460626,1.764141372122829,-1.6028227345538397,0.6418200032306061,-1.7454233947754005,70.42249989702137,32.47491080223814,1.1223213688922227,11,-0.5799999237060618,0.12000083923339133,-0.9474983215332102,0.38000106811522727,1.1399993896484304,4,0.0534350988612744,-1.6133454047923015,35.169998168945305,1.2888919971686397,35.66999816894531,-1.6789064031133853,35.0,0.0534350988612744 100,2007-11-05,33.759998321533196,35.22999954223633,33.540000915527344,35.22999954223633,1598700.0,-0.04551881987477868,1.299315950092383,-2.37097379544572,28.665762964680127,30.568569573801717,0.8867376580690163,2.194900265398161,1.065278272634842,2.6131087104302324,21.49735426449665,1.829998016357429,-0.9921693566764773,-1.9225019454956112,-4.2677812519645855,0.42277736097336316,-3.0951415987300948,-0.7498622922611275,2.240001678466804,8.942987312249857,-25.132192132912877,1.172639653234486,11,0.980001449584968,1.730001449584968,0.6625022888183665,1.8500022888183665,3.3800010681152415,0,0.09004742496057361,-2.1935593032628025,35.36999893188477,-1.6133454047923015,35.169998168945305,1.2888919971686397,35.66999816894531,0.09004742496057361 101,2007-11-06,33.77000045776367,33.77000045776367,32.650001525878906,33.759998321533196,1189300.0,0.00029627182250457906,222.95194508009152,-0.006804168656194466,29.105471517358055,29.817515348257317,0.7432616498117,2.0572485161763723,1.022229153859925,2.5492190876890817,20.358909245195257,1.1199989318847656,-1.1622910750845534,-1.7644998550415067,-4.2031756143439765,0.674175904260963,-2.9838377346927416,-0.5451619753902719,2.1807995605468733,33.432819165047796,1.051744056667367,1.2193378796512349,11,0.5550003051757812,1.3050003051757812,0.875,1.8400001525878906,3.1899986267089844,1,0.0897245702761098,1.299315950092383,33.759998321533196,-2.1935593032628025,35.36999893188477,-1.6133454047923015,35.169998168945305,0.0897245702761098 102,2007-11-07,32.990001678466804,33.47999954223633,32.549999237060554,33.360000610351555,3030400.0,-0.02309738728823585,2.0491973459573143,-36.991990846654225,26.42424612334301,29.3832443499494,1.4272234209066355,2.670968173120322,1.7707192856291343,3.2965934080650925,19.477539605851433,1.220001220703118,-1.3130478326119857,-2.3519987106323157,-4.958788690109415,0.25479126884478376,-3.6553937003708654,-1.048603720893766,2.8287664001464776,12.753691133429262,-17.270210340469674,1.3033949897385482,11,1.2849979400634695,2.0349979400634695,1.6424980163574148,2.6199989318847585,3.5499992370605398,2,0.14064865576157382,222.95194508009152,33.77000045776367,1.299315950092383,33.759998321533196,-2.1935593032628025,35.36999893188477,0.14064865576157382 103,2007-11-08,33.139999389648445,33.380001068115234,32.84999847412109,33.02000045776367,3261500.0,0.004546762762960066,-1.3043445810907903,-0.3243223737795828,30.02575412796068,31.501783638567268,1.2696522974482107,2.36582413086785,1.5825691181991104,3.1216974864921454,18.470078150181347,0.5300025939941477,-1.416017329808959,-2.026500892639156,-4.7332125182170515,0.6802107329387397,-3.3798567054281037,-0.6731450798502081,2.4826425584716745,18.49528843394245,-13.17746183319138,1.3533558127889465,11,1.1350002288818288,1.8850002288818288,1.5500001907348562,2.470001220703118,3.3899993896484375,3,0.12914903011838197,2.0491973459573143,32.990001678466804,222.95194508009152,33.77000045776367,1.299315950092383,33.759998321533196,0.12914903011838197 104,2007-11-09,32.56999969482422,33.220001220703125,31.770000457763672,32.639999389648445,3085100.0,-0.01719974970796978,1.3577183830689932,-0.583335982452261,29.987117413192422,32.07375147335397,1.8578806400240708,2.7267230693413893,2.1199015071521714,3.675207040498961,17.684599380035944,1.4500007629394531,-1.4507676016751532,-2.3750005722045913,-5.1734481160679735,0.42344697165879097,-3.774224344136286,-0.9757768002728966,2.8682836906323246,23.121371350954444,-9.809430267758497,1.3992237719316925,11,1.3150005340576172,2.065000534057617,2.119999885559082,3.0400009155273438,4.240001678466797,4,0.1476819594215526,-1.3043445810907903,33.139999389648445,2.0491973459573143,32.990001678466804,222.95194508009152,33.77000045776367,0.1476819594215526 105,2007-11-12,31.36000061035156,32.610000610351555,31.309999465942386,32.450000762939446,1948100.0,-0.03715072446454282,-1.18487139047035,15.571498637600548,27.672204022107252,31.566288727648853,2.8993384645019766,3.683753501820039,3.2854008794126877,4.8495371257984665,16.727453328593885,1.300001144409169,-1.4403727918737417,-3.3044996261596715,-6.361044095720825,-0.2479551565985183,-4.832771860940252,-1.7762273913790914,3.784820140889554,2.0325660264126055,-33.03323168119049,1.5282722347805768,11,2.2949991226196325,3.0449991226196325,3.4699993133544957,3.9249992370605504,5.439998626708988,0,0.1642218625940235,1.3577183830689932,32.56999969482422,-1.3043445810907903,33.139999389648445,2.0491973459573143,32.990001678466804,0.1642218625940235 106,2007-11-13,32.34999847412109,33.40999984741211,31.36000061035156,31.3799991607666,1823200.0,0.03156880881701074,-3.0594188420275445,-0.8899075023535593,37.51410037961653,31.140886496420073,1.6694692288512485,2.4541398325508013,2.2602001310772124,3.793338848787549,15.711295490194216,2.0499992370605504,-1.2935950530707743,-2.0825016021728615,-5.099966010480841,0.9349628061351218,-3.591233806326855,-0.5737693980188681,2.411340148590156,47.92621989004138,10.749502672267596,1.5087322041539915,11,1.3050012588501048,2.0550012588501048,2.970003128051765,2.800001144409187,4.230003356933601,1,0.1480680414671176,-1.18487139047035,31.36000061035156,1.3577183830689932,32.56999969482422,-1.3043445810907903,33.139999389648445,0.1480680414671176 107,2007-11-14,32.5,33.060001373291016,32.470001220703125,32.610000610351555,2809200.0,0.004636832548814862,-5.941253029351046,-0.1134027713598554,40.91980134774049,31.88183459036076,1.1426803183358771,2.0633908275840938,2.083105326242489,3.5725469491175517,14.424057193774392,0.710002899169929,-1.260215679683796,-1.7124999999999986,-4.611762224953871,1.186762224953874,-3.162131112476935,-0.26286888752306226,1.9162047070343604,56.666681804351406,15.2159515458493,1.4496311124769357,11,1.0250005722045898,1.9049997329711914,2.9000015258789062,2.565000534057617,4.779998779296882,2,0.13723074106069721,-3.0594188420275445,32.34999847412109,-1.18487139047035,31.36000061035156,1.3577183830689932,32.56999969482422,0.13723074106069721 108,2007-11-15,33.09999847412109,33.150001525878906,31.979999542236328,32.310001373291016,2679700.0,0.01846149151141807,1.6292084745980653,-7.181751976696196,46.56749028975572,32.986883131750474,0.24381286447835748,1.2286791084993283,1.4450184962273411,2.9005365980250915,13.190834153565396,1.1700019836425781,-1.29809907533852,-0.9235013961792049,-3.572626518857227,1.7256237264988137,-2.2480639575182124,0.4010611651598026,1.0055857088040767,85.23803252482922,37.897915663270254,1.3245625613390095,11,0.17000102996826882,1.3050012588501048,2.377502441406257,1.565002441406257,4.840000152587891,3,0.10392757099659056,-5.941253029351046,32.5,-3.0594188420275445,32.34999847412109,-1.18487139047035,31.36000061035156,0.10392757099659056 109,2007-11-16,35.02000045776367,35.86000061035156,34.110000610351555,34.86999893188477,6458800.0,0.058006104898878474,-1.0958106811640458,0.1898760460276228,53.2064111404497,35.71362181794709,-1.9344897387507416,-0.8299611819865262,-0.4357749631553247,0.9149645893019454,12.119128879775994,2.760002136230476,-1.4060129060489572,1.0575006484985323,-1.427848701313465,3.5428499983105297,-0.18517402640746639,2.300175323404531,-3.7100009918212855,81.53846282829966,31.2105101138279,1.2426746749059978,11,-1.4350004196166992,-0.6150007247924805,0.47500038146972656,-0.3549995422363281,2.9500007629394602,4,0.043118169668625805,1.6292084745980653,33.09999847412109,-5.941253029351046,32.5,-3.0594188420275445,32.34999847412109,0.043118169668625805 110,2007-11-19,35.049999237060554,35.779998779296875,34.72999954223633,34.72999954223633,4377100.0,0.0008566184724372317,-5.5625014901175405,2.133309597680836,50.26623674453016,38.06481795429955,-1.9693573721742226,-0.9587327833072123,-0.415736883187769,0.8212996431898247,11.972661021258753,1.0499992370605469,-1.4350280906018895,1.118999481201179,-1.2894754059689078,3.5274743683712657,-0.08523796238386439,2.3232369247862223,-3.6489997482299827,81.99996948242205,33.20843432974266,1.2042374435850431,11,-1.4649991989135813,-0.6449995040893626,0.44500160217284446,-0.38499832153321023,2.400001525878899,0,0.050214042069635756,-1.0958106811640458,35.02000045776367,1.6292084745980653,33.09999847412109,-5.941253029351046,32.5,0.050214042069635756 111,2007-11-20,35.20000076293945,35.36000061035156,34.65999984741211,35.040000915527344,2640700.0,0.004279644198117216,1.9166726271368286,0.4999999999999889,47.350634370899584,40.389972204028055,-2.117901400906824,-1.1620103396880666,-0.507768804864611,0.6164800645696005,12.106606284314955,0.7000007629394531,-1.5002211991288164,1.2650009155273452,-1.1520391660533065,3.682040997107997,0.05648087473701935,2.473520956317671,-3.7098212516784628,82.98969933704906,38.51672935484255,1.2085200407903252,11,-1.6150007247924805,-0.7950010299682617,0.3449993133544922,-0.4850006103515625,2.5999984741210938,1,0.04545450112051319,-5.5625014901175405,35.049999237060554,-1.0958106811640458,35.02000045776367,1.6292084745980653,33.09999847412109,0.04545450112051319 112,2007-11-21,35.009998321533196,35.54999923706055,34.549999237060554,34.84000015258789,2227100.0,-0.005397796513865516,-1.6666666666666983,1.0624895691771723,49.0654216019676,42.505490812251054,-1.800579468737979,-0.9871799316360708,-0.2453352091947565,0.7354729717075159,12.422002797318871,0.9999999999999929,-1.3512628642362614,1.0524986267089744,-1.397195792050681,3.50219304546863,-0.17234858267085684,2.2773458360888057,-3.4324223882903944,78.0927305457865,34.97046155505893,1.2248472093798277,11,-1.4249982833862234,-0.6049985885620046,0.5350017547607493,-0.2949981689453054,2.1200027465820312,2,0.0448444325847297,1.9166726271368286,35.20000076293945,-5.5625014901175405,35.049999237060554,-1.0958106811640458,35.02000045776367,0.0448444325847297 113,2007-11-23,35.43000030517578,35.43000030517578,34.790000915527344,35.169998168945305,662200.0,0.011996629642345935,3.9230317791014993,1.5294408042367094,50.34169336881547,44.76711036287583,-2.080355530842219,-1.3678370227099848,-0.5971706553473126,0.25113268005678435,12.643816284036498,0.6399993896484375,-1.1916937150006106,1.4030006408691378,-1.1338689477584865,3.939870229496762,0.13456584655532566,2.67143543518295,-3.7667758783908027,75.42855398995546,34.28238921592653,1.2684347943138126,11,-1.8450002670288086,-1.3100004196166992,0.3725004196166992,-0.6800003051757812,1.3400001525878906,4,0.05221559294908751,-1.6666666666666983,35.009998321533196,1.9166726271368286,35.20000076293945,-5.5625014901175405,35.049999237060554,0.05221559294908751 114,2007-11-26,34.639999389648445,35.95000076293945,34.47999954223633,35.36000061035156,2325800.0,-0.022297513652912104,-1.8269229358471188,-2.7692127116404968,55.527642886958084,47.862159125637035,-1.0793514433617801,-0.5310291345610594,0.24774185381048852,0.9749013821949077,12.759422498087977,1.470001220703125,-0.9336038293394822,0.5659997940063519,-1.980174642154509,3.112174230167213,-0.707087424074075,1.8390870120867788,-2.8928394391921337,10.884334322905257,-32.916959341845,1.2730872180804302,11,-0.9849987030029368,-0.525000572204597,1.2900009155273366,0.1100006103515554,2.0400009155273366,0,0.09526556856830304,3.9230317791014993,35.43000030517578,-1.6666666666666983,35.009998321533196,1.9166726271368286,35.20000076293945,0.09526556856830304 115,2007-11-27,34.47999954223633,35.009998321533196,34.060001373291016,34.75,4715300.0,-0.004618933320764684,1.4050643913604286,0.3750000000000037,54.37730598667535,49.735848637532456,-0.48079852056005024,-0.3827788009530977,0.4593472710150053,1.0611583944263998,12.864405542067628,0.9499969482421804,-0.7249226063601384,0.4010000228881836,-2.1480955567735833,2.950095602549954,-0.8735477669426999,1.675547812719067,-2.5647259592806932,22.22213251737807,-21.945112092613243,1.2745477898308848,11,-0.5149993896484375,-0.6750001907348633,1.4200010299682617,0.2700004577636719,1.0400009155273438,1,0.10121814747102076,-1.8269229358471188,34.639999389648445,3.9230317791014993,35.43000030517578,-1.6666666666666983,35.009998321533196,0.10121814747102076 116,2007-11-28,35.689998626708984,35.959999084472656,34.279998779296875,34.669998168945305,3414200.0,0.03509278133807592,1.153844649035934,-3.7777730682829915,65.8079429671551,52.50119770635631,-1.3043620050192857,-1.6215733691140386,-0.6984290426197362,-0.2239603154844474,13.753851475070716,1.6800003051757812,-0.42505866537280923,1.5764991760253935,-1.0427912315390842,4.1957895835898675,0.26685397224315466,2.8861443798076323,-3.613335956553996,85.78943247274998,36.093360421493216,1.3096452037822373,11,-1.7199993133544922,-1.984999656677246,0.012501716613769531,-0.9399986267089844,-1.4300003051757884,2,0.04931359495523635,1.4050643913604286,34.47999954223633,-1.8269229358471188,34.639999389648445,3.9230317791014993,35.43000030517578,0.04931359495523635 117,2007-11-29,36.599998474121094,36.81999969482422,35.38999938964844,35.5099983215332,1798100.0,0.0254973348956955,-1.1503796059669986,1.0686271209894198,68.6021395112266,54.949492064297516,-1.756310489347804,-2.5911786353115502,-1.5277913873262037,-1.183793531732512,14.68499871110025,1.4300003051757812,0.06176767841105857,2.4399990081787095,-0.3246265871531975,5.2046246035106165,1.057686210512756,3.822311805844663,-4.290335619107047,92.02893643134854,36.80048179343612,1.3823127976659544,11,-1.1599979400634766,-2.534998893737793,-0.9649982452392578,-1.8499984741210938,-3.6800003051757884,3,0.03278690745815038,1.153844649035934,35.689998626708984,1.4050643913604286,34.47999954223633,-1.8269229358471188,34.639999389648445,0.03278690745815038 118,2007-11-30,37.38999938964844,37.45000076293945,36.36999893188477,36.66999816894531,2650500.0,0.02158472536784206,1.5714207863688625,0.6605514861568506,75.31511308648935,57.406014502746366,-2.0939838063770395,-3.379609369732705,-2.23888511941675,-2.0204979683652624,15.572718140912583,1.0800018310546804,0.4378698625131534,3.118999862670897,0.024986403804923896,6.21301332153687,1.5719931332379105,4.666006592103884,-4.719509587449579,98.23004766684521,37.33168083234918,1.5470067294329857,11,-1.6349983215332031,-3.0099992752075195,-2.032499313354492,-2.6399993896484375,-4.020000457763665,4,-0.006953686166820128,-1.1503796059669986,36.599998474121094,1.153844649035934,35.689998626708984,1.4050643913604286,34.47999954223633,-0.006953686166820128 119,2007-12-03,37.2599983215332,37.61999893188477,37.0099983215332,37.0099983215332,2239000.0,-0.0034768940956769745,-3.880004882812557,0.34722163353537067,84.95256716732266,61.260051216389975,-1.8023616383800274,-3.268322937439919,-2.0295382713453947,-1.9376321084310533,16.84619168210467,0.6100006103515696,0.7947212002889046,2.894498825073242,-0.44644575659770425,6.235443406744189,1.2240265342377725,4.564971115908712,-4.111557423260287,89.8876163697771,20.653197496809696,1.6704722908354726,12,-1.4199981689453125,-2.794999122619622,-1.8674983978271484,-2.509998321533203,-3.4399986267089844,0,-0.013150775250742597,1.5714207863688625,37.38999938964844,-1.1503796059669986,36.599998474121094,1.153844649035934,35.689998626708984,-0.013150775250742597 120,2007-12-04,36.79999923706055,37.2599983215332,36.66999816894531,36.959999084472656,1436000.0,-0.012345654997166666,-1.8095112669276392,-0.6399993896484375,78.12892892950819,64.67986172290205,-1.1935322382230424,-2.7077235914831377,-1.491968378831622,-1.5352665650217219,17.632263388719448,0.5900001525878906,1.0705738966409442,2.2824996948242173,-1.21538396158288,5.780383351231315,0.5335578666206686,4.031441523027766,-3.114971374754205,75.44911205501371,3.3739686268726388,1.7489418282035492,12,-0.9599990844726562,-2.3350000381469656,-1.422499656677246,-2.049999237060547,-3.3800010681152415,1,-0.0032608406079508434,-3.880004882812557,37.2599983215332,1.5714207863688625,37.38999938964844,-1.1503796059669986,36.599998474121094,-0.0032608406079508434 121,2007-12-05,36.79999923706055,37.06999969482422,36.400001525878906,37.06999969482422,2212900.0,0.0,3.962940985320505,1.6875044703526214,77.70615940408177,67.86216592313694,-1.0534903765814079,-2.602517093860662,-1.4250486732194645,-1.5907707662209987,17.64291222968723,0.6699981689453125,1.1456036455513043,2.130999755859378,-1.4908392128012906,5.75283872452005,0.3200802715290436,3.941919240189712,-2.642774846404791,63.22870568834752,-10.34955335173909,1.8109194843303356,12,-0.9599990844726562,-2.3350000381469656,-1.422499656677246,-2.049999237060547,-2.479999542236328,2,-0.03478257624548575,-1.8095112669276392,36.79999923706055,-3.880004882812557,37.2599983215332,1.5714207863688625,37.38999938964844,-0.03478257624548575 122,2007-12-06,37.63000106811523,37.97000122070313,36.72000122070313,36.790000915527344,1866100.0,0.02255439805060644,-1.5510215997602559,-3.111106401616272,78.34791812781174,70.97396867413653,-1.6458386601786188,-3.2328271220959692,-2.2019295795086364,-2.464988344421009,17.784758385628756,1.25,1.2870786056962942,2.729001617431635,-1.0317702869613896,6.4897735218246595,0.8486156652351227,4.609387569628147,-3.057243732511992,78.75002086159493,6.3720787121928595,1.8803859521965116,12,-1.614999771118157,-2.9900007247924663,-2.3675012588500906,-2.680000305175774,-4.460002899169922,3,-0.08955627560259394,3.962940985320505,36.79999923706055,-1.8095112669276392,36.79999923706055,-3.880004882812557,37.2599983215332,-0.08955627560259394 123,2007-12-07,37.41999816894531,37.810001373291016,37.06999969482422,37.61999893188477,1468900.0,-0.005580730619427321,1.551705087309678,-0.23809610310580925,69.10823092487428,72.48292290057167,-1.2559449649061065,-2.830877447691819,-1.9607830190418696,-2.2861814275104635,17.93427008409424,0.7400016784667969,1.4594223743723092,2.3049987792968736,-1.5203870383344622,6.130384596928206,0.39230587048120924,4.217691688112538,-2.3716266894280906,64.96795167725196,-5.9930136816116715,1.9126929088156666,12,-1.4049968719482422,-2.7799978256225515,-2.0749988555908203,-2.4699974060058594,-3.7099990844726562,4,-0.12025655318536432,-1.5510215997602559,37.63000106811523,3.962940985320505,36.79999923706055,-1.8095112669276392,36.79999923706055,-0.12025655318536432 124,2007-12-10,37.38000106811523,37.4900016784668,36.599998474121094,37.45000076293945,1351600.0,-0.0010688696629407302,10.866588678093688,0.3499971389879878,68.52145203312766,74.05449468351081,-0.8788224446849071,-2.5424008891278973,-1.8975243921655007,-2.2804843392623653,17.118696458976306,0.8900032043457031,1.6423666980291927,2.024501609802236,-1.7313609682984108,5.780364187902883,0.14657032075191267,3.9024328988525596,-1.9226014248319814,62.420365141920605,-6.849119234014829,1.8779312890503237,12,-1.2550010681152273,-2.7400007247924663,-2.1900014877319265,-2.430000305175774,-4.670001983642571,0,-0.10727667259621743,1.551705087309678,37.41999816894531,-1.5510215997602559,37.63000106811523,3.962940985320505,36.79999923706055,-0.10727667259621743 125,2007-12-11,36.5099983215332,37.88999938964844,36.43000030517578,37.36000061035156,2054500.0,-0.02327455114291388,-1.89109210054199,12.14294277929032,59.34376414864347,73.33625259256507,0.34578048033662157,-1.335249732304689,-1.0412922089305567,-1.4490711537557814,16.05813492430177,1.4599990844726562,1.7738983413486338,0.8969989776611342,-2.3812748094776808,4.175272764799949,-0.7421379159082733,2.5361358712305417,-0.700834457411176,7.00616669015416,-58.02746167054924,1.6391368935694068,12,0.17000198364257812,-1.8699979782104421,-1.3699989318847656,-1.55999755859375,-4.250000000000007,1,-0.07367841003494247,10.866588678093688,37.38000106811523,1.551705087309678,37.41999816894531,-1.5510215997602559,37.63000106811523,-0.07367841003494247 126,2007-12-12,37.13999938964844,37.43999862670898,36.54999923706055,37.2400016784668,1974900.0,0.01725557647433984,2.560024719426948,0.11764943475314488,64.2952930785085,72.85771410004084,-0.0635954536240746,-1.6738136333935216,-1.6673886421100121,-2.128441234245628,15.867768584443882,0.9300003051757741,1.9453288655644059,1.2875000000000014,-1.6713751200632672,4.24637512006327,-0.19193756003163287,2.7669375600316357,-1.0283182956050538,46.103809245433304,-16.564197029460367,1.479437560031633,12,0.030000686645514918,-2.4999990463256765,-2.0249996185302734,-2.1899986267089844,-5.399999618530273,2,-0.10016158540217857,-1.89109210054199,36.5099983215332,10.866588678093688,37.38000106811523,1.551705087309678,37.41999816894531,-0.10016158540217857 127,2007-12-13,36.959999084472656,37.36999893188477,36.540000915527344,36.88000106811523,2044900.0,-0.0048465349524466905,-1.1842101300513665,-0.7999618539005098,60.610245177401794,71.22383988792,0.19315335660583344,-1.2042941851151028,-1.4761457895237697,-1.991214619354139,15.662913179874383,0.829998016357429,2.1577754819942285,0.8844997406005888,-1.652746931696079,3.4217464128972566,-0.38412359554774156,2.153123076748919,-0.5881531726969058,36.30130901680035,-23.730070501391587,1.2686233361483334,12,0.22500228881835938,-2.3199987411498952,-2.259998321533203,-2.009998321533203,-5.549999237060547,3,-0.07142855668407022,2.560024719426948,37.13999938964844,-1.89109210054199,36.5099983215332,10.866588678093688,37.38000106811523,-0.07142855668407022 128,2007-12-14,36.540000915527344,37.09000015258789,36.25,37.040000915527344,1398900.0,-0.011363587103598194,1.8000076294139338,-6.250154975918571,63.88889198724416,68.88343153457795,0.5362967971549111,-0.5411086623454935,-1.0572908467868416,-1.6179843520459087,14.969188368451498,0.8400001525878906,2.162728556051526,0.29250144958496094,-1.8275369639557866,2.4125398631257085,-0.7675177571854164,1.3525206563553382,1.4300003051757884,17.68298923510639,-46.55898426321741,1.060019206770374,12,0.5699996948242188,-1.9000005722045827,-1.8900012969970703,-1.5900001525878906,-3.9300003051757884,4,-0.09222776853160908,-1.1842101300513665,36.959999084472656,2.560024719426948,37.13999938964844,-1.89109210054199,36.5099983215332,-0.09222776853160908 129,2007-12-17,36.52999877929688,37.0,36.099998474121094,36.310001373291016,3536300.0,-0.00027373114340045746,-1.812490686820883,-0.43999481201173296,65.32135515710675,67.4603677820889,0.4826104329494214,-0.43445572368288055,-1.0534073476876529,-1.6407529734601596,15.912397971172965,0.9000015258789062,2.0551280637916562,0.20699939727784056,-1.8350955516015617,2.249094346157243,-0.814048077161857,1.2280468717175381,1.4056024169921884,24.02235113098297,-43.65385198227273,1.021047474439701,12,0.5050010681152273,-1.889998435974121,-1.8799991607666087,-1.579998016357429,-3.299999237060554,0,-0.07719681875331574,1.8000076294139338,36.540000915527344,-1.1842101300513665,36.959999084472656,2.560024719426948,37.13999938964844,-0.07719681875331574 130,2007-12-18,36.810001373291016,37.68000030517578,36.41999816894531,36.72000122070313,2270000.0,0.007665004197942249,-2.6521469916685554,0.4090964262800606,59.72222958080792,65.4621533572807,0.22817040354475182,-0.606962015760061,-1.3708956429880175,-1.942490848412433,17.09869974383349,1.2600021362304688,1.8033092094971153,0.3990018844604464,-1.5621997960671834,2.360203564988076,-0.581598955803365,1.3796027247242577,1.0521757141113355,44.93684027543048,-19.603468698479453,0.9806008402638141,12,0.22499847412109375,-2.1700010299682546,-2.5500011444091797,-2.1750011444091797,-3.4500007629394602,1,-0.11138283444328478,-1.812490686820883,36.52999877929688,1.8000076294139338,36.540000915527344,-1.1842101300513665,36.959999084472656,-0.11138283444328478 131,2007-12-19,36.79999923706055,37.29999923706055,36.540000915527344,37.0,1409100.0,-0.00027172333217373446,-1.111114054560964,-2.22222693171721,52.057615914312386,62.54100866689188,0.2661623548494845,-0.4963965145538225,-1.3866955381652843,-1.940132357725382,18.408266361409027,0.7599983215332031,1.480123912183906,0.30899982452392294,-1.5731481804371228,2.1911478294849687,-0.6320741779565964,1.2500738270044423,0.9916907058105551,44.303794412199295,-16.067075027254866,0.9410740024805221,12,0.19499969482421875,-2.134998321533203,-2.7699995040893555,-2.3949995040893555,-3.9899978637695312,2,-0.12336959265355651,-2.6521469916685554,36.810001373291016,-1.812490686820883,36.52999877929688,1.8000076294139338,36.540000915527344,-0.12336959265355651 132,2007-12-20,36.58000183105469,37.02000045776367,36.29999923706055,36.9900016784668,1987300.0,-0.0059781905045341865,2.063851891532137,2.049991416963894,40.55948781789075,59.36892609944926,0.3593428291105525,-0.16100227214319318,-1.1991347256367533,-1.7254630343487491,19.52606591713711,0.720001220703125,1.2640868869316222,0.010502243041990766,-1.7377658884287968,1.7587703745127783,-0.8636318226934065,0.8846363087773881,1.1440204530664175,30.37992409244111,-24.160944720774655,0.8741340657353953,12,0.4149971008300781,-1.605001449584961,-2.550002098083496,-2.175002098083496,-3.170001983642578,3,-0.13231278889186904,-1.111114054560964,36.79999923706055,-2.6521469916685554,36.810001373291016,-1.812490686820883,36.52999877929688,-0.13231278889186904 133,2007-12-21,37.27999877929688,38.13999938964844,36.86000061035156,37.040000915527344,3065400.0,0.019136055582368305,-3.2666734483679414,-0.5853608611915059,50.20576583902471,57.33384985566004,-0.4052140480819091,-0.7539511280273032,-1.9179778532138627,-2.4171914439925573,21.004661371910178,1.55999755859375,1.0671696235090735,0.617999267578135,-1.0711813310504255,2.3071798662066954,-0.2265910317361417,1.4625895668924116,-1.1800003051757884,57.84312625520348,7.45227284170614,0.844590299314279,12,-0.15999984741211648,-2.2199993133544993,-3.3149986267089915,-2.8749990463256907,-3.539997100830078,4,-0.15745705804970744,2.063851891532137,36.58000183105469,-1.111114054560964,36.79999923706055,-2.6521469916685554,36.810001373291016,-0.15745705804970744 134,2007-12-24,37.93999862670898,38.09000015258789,36.959999084472656,36.959999084472656,512100.0,0.017703859147619294,-1.306125706011265,4.0833677718789225,61.26480455350749,57.54729878953382,-1.0922905440760147,-1.216413319241731,-2.6008264146558133,-3.0657992873083018,22.13460832406642,1.1300010681152344,0.8004463158213042,1.1129991531372028,-0.3775761647044007,2.6035744709788062,0.36771149421640104,1.8582868120580045,-1.799200134277335,89.13039421990445,40.17801444109944,0.7452876589208023,12,-0.8199996948242116,-1.8399982452392507,-4.102499008178704,-3.534998893737786,-4.049999237060533,0,-0.14048492907970778,-3.2666734483679414,37.27999877929688,2.063851891532137,36.58000183105469,-1.111114054560964,36.79999923706055,-0.14048492907970778 135,2007-12-26,37.97000122070313,38.459999084472656,37.459999084472656,37.459999084472656,971900.0,0.0007907905925181868,-2.9215522012954955,0.5204105861791228,61.49312568621365,57.23594685705662,-0.9984052295283661,-1.024051407919785,-2.6528330826230757,-3.0812456680672753,23.826144995052207,1.0,0.6726340687206758,0.9685016632080163,-0.13103497860022628,2.068038305016259,0.41873334230389503,1.5182699841121376,-1.7892187103271553,77.31491211184161,28.922166411143436,0.5497683209041212,12,-0.6900024414062571,-1.7100009918212962,-3.97500133514405,-3.5650014877319407,-4.1300010681152415,2,-0.12483543655727669,-1.306125706011265,37.93999862670898,-3.2666734483679414,37.27999877929688,2.063851891532137,36.58000183105469,-0.12483543655727669 136,2007-12-27,37.45000076293945,38.11999893188477,37.0,37.81999969482422,1526000.0,-0.013695034001741102,1.3092823237467315,-0.7254850629048323,48.11715414388899,55.84782563111075,-0.4803171350025579,-0.38518397264785165,-2.161977599101597,-2.55052304766172,24.64258948902942,1.1199989318847727,0.5330323408471713,0.36050109863280966,-0.5650311454619157,1.286033342727535,-0.10226502341455301,0.8232672206801723,-1.1780495895996097,53.24081514434922,8.329165765769808,0.4627661220473627,12,-0.17000198364257812,-1.1900005340576172,-3.455000877380371,-3.0450010299682617,-4.840000152587898,3,-0.1092122848936058,-2.9215522012954955,37.97000122070313,-1.306125706011265,37.93999862670898,-3.2666734483679414,37.27999877929688,-0.1092122848936058 137,2007-12-28,37.79999923706055,38.13999938964844,37.02000045776367,37.81999969482422,1389600.0,0.009345753457699502,2.3939369418836516,0.05405544730032064,53.86179791571848,54.733704067607896,-0.7807334133296706,-0.675294597403294,-2.5347535230314975,-2.882865088230865,24.918208450184302,1.1199989318847656,0.5290297412412173,0.6504995346069364,-0.29675081597493147,1.5977498851888043,0.17687435931600248,1.1241247098978704,-1.440526147275392,58.74997019764919,15.698861084042179,0.4736251752909347,12,-0.5200004577636719,-1.539999008178711,-3.804999351501465,-3.3949995040893555,-3.049999237060547,4,-0.1320105281609939,1.3092823237467315,37.45000076293945,-2.9215522012954955,37.97000122070313,-1.306125706011265,37.93999862670898,-0.1320105281609939 138,2007-12-31,37.13000106811523,37.75,36.810001373291016,37.61000061035156,1213900.0,-0.017724819642018108,1.4736860597603763,23.999427808506937,47.74774898618462,52.781081159727655,-0.02038627894606293,-0.027166405808763727,-1.8951430896489185,-2.1971709056048567,24.715336378048246,0.9899978637695312,0.41090429290369457,-0.006498718261724434,-0.9469639410506474,0.9339665045271985,-0.4767313296561895,0.4637338931327406,-0.6865069385425713,19.39394780099694,-20.33103806323531,0.47023261139446226,12,0.2499980926513743,-0.8700008392333913,-3.1350011825561452,-2.725001335144036,-2.0100021362304545,0,-0.10018855679208716,2.3939369418836516,37.79999923706055,1.3092823237467315,37.45000076293945,-2.9215522012954955,37.97000122070313,-0.10018855679208716 139,2008-01-02,36.77000045776367,37.25,36.22999954223633,37.13000106811523,2516600.0,-0.00969568004296939,2.400010172551912,0.7500019868233614,52.57938580357642,51.98743185114638,0.4215715243318243,0.3101438226200912,-1.5497077328576552,-1.807281464209403,24.133234530489588,1.0200004577636719,0.3304635877232016,-0.34199943542480327,-1.2943726972702976,0.610373826420691,-0.8181860663475504,0.1341871954979439,1.6899986267089844,24.21529266260792,-18.83674848759539,0.47618663092274643,1,0.5749988555908203,-0.5100002288818359,-2.9175004959106445,-2.3650007247924805,-2.1700019836425852,2,-0.08240409958050765,1.4736860597603763,37.13000106811523,2.3939369418836516,37.79999923706055,1.3092823237467315,37.45000076293945,-0.08240409958050765 140,2008-01-03,36.68000030517578,37.77999877929688,36.560001373291016,36.560001373291016,1974000.0,-0.0024476516580757,-19.33347108751641,-0.33332980121223055,44.88889906141493,51.19090775637999,0.5489161416158126,0.4118065456148585,-1.4575656673550128,-1.6729226421704482,24.051232134585447,1.2199974060058665,0.25464827287685665,-0.42599964141845703,-1.3881113199517046,0.5361120371147905,-0.9070554806850808,0.05505619784816673,1.7353987884521516,23.56025125076144,-18.316522449463463,0.4810558392666221,1,0.6649990081787109,-0.4200000762939453,-2.7950005531311035,-2.27500057220459,-1.5600013732910085,3,-0.07606327405438029,2.400010172551912,36.77000045776367,1.4736860597603763,37.13000106811523,2.3939369418836516,37.79999923706055,-0.07606327405438029 141,2008-01-04,35.52000045776367,36.63999938964844,35.43000030517578,36.400001525878906,2505700.0,-0.031624859262839866,-1.2830141827381574,-7.333407508662619,36.86132530112095,50.780000810072245,1.6855024775837748,1.5504897087054772,-0.2908057649114042,-0.477733221499804,23.799280964974876,1.25,0.14004918108281572,-1.5219995498657255,-2.7129052458929905,-0.33109385383846046,-2.1174523978793616,-0.9265467018520894,2.851690644836431,3.321039962838361,-37.63916142005517,0.5954528480136331,1,1.4249992370605469,0.8499984741210938,-1.6350007057189941,-1.1150007247924805,-0.31999969482421875,4,-0.047297305279414226,-19.33347108751641,36.68000030517578,2.400010172551912,36.77000045776367,1.4736860597603763,37.13000106811523,-0.047297305279414226 142,2008-01-07,34.259998321533196,35.77000045776367,34.040000915527344,35.70000076293945,2236400.0,-0.0354730326574384,1.189870300443277,1.6363644245232798,31.962014810916017,48.75291736250461,2.8852148153090837,2.682613653705843,0.9795076262425155,0.8191111634614785,23.134845632727323,1.7299995422363281,0.024738653400007138,-2.613501548767097,-4.30326391129681,-0.923739186237384,-3.45838273003195,-1.768620367502244,3.9940251491699357,5.882286942915983,-36.451662193779036,0.8448811812648565,1,1.990001678466804,1.990001678466804,-0.4224991798400808,0.1450014114379954,1.5900001525878977,0,-0.048161056392830526,-1.2830141827381574,35.52000045776367,-19.33347108751641,36.68000030517578,2.400010172551912,36.77000045776367,-0.048161056392830526 143,2008-01-08,32.919998168945305,34.360000610351555,32.810001373291016,34.279998779296875,2672500.0,-0.039112674204238695,1.0394669477488427,0.9444432670707416,26.405229475187483,44.87963124269128,3.9579272655791584,3.8664335086577566,2.33122444437452,2.180392340001241,22.740630027801203,1.5499992370605398,-0.07620852003686451,-3.728501701354986,-6.151274158939778,-1.3057292437701946,-4.939887930147378,-2.517115472562594,5.081183948447276,2.2132163594565855,-40.68399697088426,1.2113862287923944,1,2.7150020599365305,2.7150020599365305,1.8325018882751536,1.485001564025886,2.2800025939941477,1,0.055589366125208484,1.189870300443277,34.259998321533196,-1.2830141827381574,35.52000045776367,-19.33347108751641,36.68000030517578,0.055589366125208484 144,2008-01-09,33.36999893188477,33.529998779296875,32.36999893188477,32.81999969482422,2242300.0,0.013669525758478684,1.6666695898099062,-0.40441102222621456,28.005098621148022,41.15873934657288,3.119553866705317,3.2681708262464397,1.9093718655155598,1.7532279815210288,22.941412488937516,1.1599998474121023,-0.09737681399981568,-3.078000831603994,-5.879922873233632,-0.2760787899743562,-4.478961852418813,-1.677039810789175,4.215888725979681,18.484288876243742,-23.157110312433947,1.400961020814818,1,1.8850002288818288,2.045000076293938,1.6975016593933034,1.0350008010864187,1.7100028991699219,2,0.05244231513378583,1.0394669477488427,32.919998168945305,1.189870300443277,34.259998321533196,-1.2830141827381574,35.52000045776367,0.05244231513378583 145,2008-01-10,33.81999969482422,34.139999389648445,32.950000762939446,33.049999237060554,2806200.0,0.013485189611722515,-1.453611977394902,1.4000027743291015,31.961258185321412,39.36363979562093,2.2562353290583914,2.747157331308017,1.4714068932317446,1.296019907826988,22.66457748824962,1.1899986267089986,-0.2234012590771357,-2.4935001373291,-5.531223653528066,0.5442233788698658,-4.012361895428583,-0.9746383792296172,3.2442990904422686,33.95785966025066,-7.043277177722167,1.5188617580994819,1,1.4349994659423828,1.5949993133544922,1.3324999809265137,0.6449995040893626,1.3600006103515625,3,0.023063240281939956,1.6666695898099062,33.36999893188477,1.0394669477488427,32.919998168945305,1.189870300443277,34.259998321533196,0.023063240281939956 146,2008-01-11,33.419998168945305,34.029998779296875,33.150001525878906,33.450000762939446,1583800.0,-0.011827366336142453,-2.087731978771468,-0.038964384620339125,31.27960457329644,36.85450720201847,2.2623768494029264,3.0084194582719164,1.859056832370733,1.688809999312248,22.372781980131645,0.8799972534179688,-0.5005637968766052,-2.7075016021728615,-5.9787225127156916,0.5637193083699685,-4.34311205744428,-1.071891146901443,3.1748706309830084,30.882316642169982,-10.988835057650093,1.6356104552714157,1,1.655000686645522,1.9950008392334055,1.732501506805427,1.045001029968276,1.5800018310546946,4,0.0508677694817814,-1.453611977394902,33.81999969482422,1.6666695898099062,33.36999893188477,1.0394669477488427,32.919998168945305,0.0508677694817814 147,2008-01-14,34.31999969482422,34.990001678466804,33.450000762939446,33.61999893188477,1323600.0,0.02693002917981069,-1.9615484779682149,-23.331341385886603,32.87038958447211,35.20146726849486,0.9128172687267622,2.0031999982629287,0.9353078050462997,0.7912281351615462,21.76135237247503,1.5700035095214986,-0.7894704726229875,-1.6755001068115263,-5.017567895555807,1.6665676819327544,-3.346534001183663,-0.004466212439389494,1.8523821182997438,74.42743201255618,33.148302853307406,1.67103389437214,1,0.7549991607666087,1.0949993133544922,0.8324999809265137,0.14499950408936257,-0.15999984741210938,0,0.025641056991266398,-2.087731978771468,33.419998168945305,-1.453611977394902,33.81999969482422,1.6666695898099062,33.36999893188477,0.025641056991266398 148,2008-01-15,33.169998168945305,34.279998779296875,33.080001831054695,33.84000015258789,1946800.0,-0.03350820326645698,-1.823539971546698,-0.9571446477131114,23.87734987007913,32.012352164772935,1.6114841382999359,3.043843789824244,2.0638280497875527,1.9339528876417447,21.56964323686185,1.2399978637695241,-1.0120608094888013,-2.6570014953613352,-6.2162404244873315,0.902237433764661,-4.436620959924333,-0.8773820307983371,2.6221453560547374,30.534290015695024,-4.4981552463915015,1.779619464562999,1,1.905000686645522,2.2450008392334055,2.1575026512146067,1.4700021743774556,1.3600006103515696,1,0.08079591357001892,-1.9615484779682149,34.31999969482422,-2.087731978771468,33.419998168945305,-1.453611977394902,33.81999969482422,0.08079591357001892 149,2008-01-16,33.709999084472656,34.18000030517578,32.59999847412109,33.09000015258789,2136800.0,0.016279799377044046,1.0256415899448672,-0.9253688004235912,27.904569323366673,30.12520441610091,0.6613195215111674,2.40505147619713,1.5017302046422003,1.381757828094031,21.67374839783742,1.5800018310546946,-1.313079315574015,-1.9760005950927706,-5.639870482456715,1.6878692922711735,-3.8079355387747427,-0.14406565141079852,1.7399299812158588,46.44347791389013,16.06716349663722,1.831934943681972,1,0.7950000762939453,1.7049999237060547,1.6175017356872559,0.9300012588501048,0.970001220703125,2,0.04420058495798407,-1.823539971546698,33.169998168945305,-1.9615484779682149,34.31999969482422,-2.087731978771468,33.419998168945305,0.04420058495798407 150,2008-01-17,32.709999084472656,34.110000610351555,32.610000610351555,33.740001678466804,2393200.0,-0.029664788702430278,-1.4390252979651557,-1.6612973684696384,26.581034558797853,28.982949889176123,1.1610494327942078,3.248703139187114,2.519460669480175,2.349094832598297,21.23302106778756,1.5,-1.58180262220435,-2.771000480651857,-6.623994556783657,1.0819935954799433,-4.6974975187177535,-0.8445034425859603,2.431936967835483,4.602529827221849,-21.936364594449998,1.9264970380658997,1,1.3600006103515625,2.7049999237060547,2.6725010871887207,1.9300012588501048,1.9599990844726491,3,0.07245499275195866,1.0256415899448672,33.709999084472656,-1.823539971546698,33.169998168945305,-1.9615484779682149,34.31999969482422,0.07245499275195866 151,2008-01-18,32.259998321533196,33.34999847412109,31.57999992370605,32.93000030517578,3082000.0,-0.013757284485925725,1.3443715468741095,0.6504857245499248,22.896300791978348,27.975648331516386,1.2292576532348747,3.5216984361462877,2.9820059647734425,2.776257973172953,21.019451077969688,1.7699985504150355,-1.8991176978421294,-2.9940011978149457,-7.049431199724843,1.0614288040949518,-5.021716198769894,-0.966286196859997,2.6047440187326103,19.94129172742475,-2.4188908290726054,2.0277150009549487,1,1.0250024795532298,2.7600011825561594,3.4000020027160716,2.380002021789565,2.1800003051757884,4,0.09051463532450077,-1.4390252979651557,32.709999084472656,1.0256415899448672,33.709999084472656,-1.823539971546698,33.169998168945305,0.09051463532450077 152,2008-01-22,31.739999771118164,32.310001373291016,30.649999618530273,30.649999618530273,2592200.0,-0.01611898876225104,-2.045874352988937,-1.6268610828014425,23.23735672406083,27.623662470280088,1.5133471590231906,3.8583227083148586,3.533910799141232,3.275751821566118,21.30554685360511,1.6600017547607422,-2.2133579896769717,-3.2719996452331515,-7.564945278043396,1.0209459875770897,-5.418472461638274,-1.1255268288280291,2.730573479160469,30.027559355074313,6.99093611095719,2.146472816405121,1,1.080000877380371,2.814999580383301,4.165000438690193,2.900000572204597,1.75000190734864,1,0.10270952275961509,1.3443715468741095,32.259998321533196,-1.4390252979651557,32.709999084472656,1.0256415899448672,33.709999084472656,0.10270952275961509 153,2008-01-23,31.40999984741211,31.440000534057614,30.190000534057614,30.76000022888184,4391800.0,-0.010396973096588935,2.521121841797776,0.5963298417775754,23.306792587031367,27.101628466489352,1.7954380352943105,3.927367030730281,3.887804602934139,3.579287799514269,20.835346574735087,1.5499992370605504,-2.4201475970637247,-3.308499622344968,-7.748682190688584,1.1316829459986444,-5.528590906516776,-1.08840833817316,2.5256930944217544,30.57642564757842,7.37127578885622,2.220091284171806,1,1.1800012588500977,2.9149999618530273,4.502501010894775,3.2300004959106516,1.4900016784667969,2,0.08755173554152607,-2.045874352988937,31.739999771118164,1.3443715468741095,32.259998321533196,-1.4390252979651557,32.709999084472656,0.08755173554152607 154,2008-01-24,32.610000610351555,32.700000762939446,31.28000068664551,31.28000068664551,3579500.0,0.03820441798054697,-1.1353385830836764,2.046154929618789,31.748895278264,27.078032587927414,0.5322679602452354,2.4322869267506704,2.7445100790249697,2.365919253361163,19.910512605572794,1.4200000762939347,-2.470710716403609,-1.8419989585876522,-6.104307884885962,2.4203099677106543,-3.9731534217368036,0.2891555045614993,0.7263815462381089,61.734694622298726,36.980991437657366,2.1311544631491532,1,-0.019999504089348363,1.7149991989135813,3.264999866485603,2.0299997329712056,0.3400001525878906,3,0.058877587642112594,2.521121841797776,31.40999984741211,-2.045874352988937,31.739999771118164,1.3443715468741095,32.259998321533196,0.058877587642112594 155,2008-01-25,33.22999954223633,33.40999984741211,32.700000762939446,32.860000610351555,3069100.0,0.019012539720344668,-1.0579724567251922,0.2781947015859752,39.20829812860666,27.95899853851744,-0.20140350196169265,1.516735212712689,2.2285988427506567,1.737459135251541,18.462150035717144,0.799999237060554,-2.325292778215612,-0.9849999427795382,-4.939694294348257,2.969694408789181,-2.9623471185638977,0.9923472330048213,-3.0399990081787145,94.40992721864085,64.17970175530397,1.9773471757843586,1,-0.6399984359741211,1.0950002670288086,2.6075005531311035,1.4100008010864329,-0.31999969482421875,4,0.043635292895398914,-1.1353385830836764,32.610000610351555,2.521121841797776,31.40999984741211,-2.045874352988937,31.739999771118164,0.043635292895398914 156,2008-01-28,33.360000610351555,33.40999984741211,32.40999984741211,33.40999984741211,1524900.0,0.003912159792539116,39.00061036087587,-0.13513346323963185,45.25318021976343,29.33486416466092,-0.38086193354692455,1.1221437580405436,2.174426683796476,1.5990282305795986,17.62979142636849,1.0,-2.2155986461150405,-0.6504988670349192,-4.313040979978837,3.012043245909002,-2.4817699235068815,1.180772189437043,-3.105600090026851,98.44722833159656,62.446403819981214,1.8312710564719603,1,-1.1250009536743093,0.9649991989135813,2.4774994850158762,1.2799997329712056,-0.670001983642571,0,0.039268511229800795,-1.0579724567251922,33.22999954223633,-1.1353385830836764,32.610000610351555,2.521121841797776,31.40999984741211,0.039268511229800795 157,2008-01-29,32.810001373291016,33.709999084472656,32.68000030517578,33.630001068115234,1490200.0,-0.016486787380030066,1.1020474892954457,16.400244144348015,49.36710750019868,32.167059456896425,-0.07552331805327128,1.348263178239236,2.790591481315431,2.140826623195565,16.646696417744746,1.029998779296875,-2.181949137911687,-0.950998210906981,-4.180904623059774,2.278908201245816,-2.5659514169833813,0.6639549951694192,-2.492488866424562,74.43187267575658,32.74614662588754,1.6149532060763983,1,-0.6250009536743164,1.514998435974121,3.019998550415039,1.8299989700317454,-0.3400001525878906,1,0.04967988982605975,39.00061036087587,33.360000610351555,-1.0579724567251922,33.22999954223633,-1.1353385830836764,32.610000610351555,0.04967988982605975 158,2008-01-30,33.40999984741211,34.25,31.53000068664551,32.669998168945305,2217500.0,0.01828706031720939,1.2479314742216496,-0.9024414071586164,50.22624942067544,34.64724613437518,-0.7128624511373687,0.47988608432508784,2.2457520893993106,1.5274107349655281,16.162660329513777,2.7199993133544886,-2.094246559831916,-0.16499967575073526,-2.9797919055702238,2.6497925540687532,-1.5723957906604795,1.242396439159009,-2.956787877441407,71.71716004071577,25.977275292190235,1.4073961149097451,1,-1.1899995803833008,0.9149999618530273,2.5749998092651367,1.2300004959106516,-0.9799995422363281,2,0.002394547483390408,1.1020474892954457,32.810001373291016,39.00061036087587,33.360000610351555,-1.0579724567251922,33.22999954223633,0.002394547483390408 159,2008-01-31,33.740001678466804,34.259998321533196,32.639999389648445,32.639999389648445,2408600.0,0.009877337101522166,-1.94544647470685,1.4864862078386554,49.54129604264764,37.198386299247375,-1.160164549651519,-0.09355106053929063,1.9139843789853401,1.213397378093127,16.409881836558935,1.6199989318847514,-2.0813975800928404,0.31650209426880593,-2.067420492341917,2.700424680879525,-0.8754591990365554,1.5084633875741673,-3.0589824266943424,80.9524874153312,32.3292241329122,1.19196129330536,1,-1.515002250671401,0.5849981307983327,2.3499975204467702,0.9849977493286062,-2.3100013732910227,3,-0.02489626884411189,1.2479314742216496,33.40999984741211,1.1020474892954457,32.810001373291016,39.00061036087587,33.360000610351555,-0.02489626884411189 160,2008-02-01,33.889999389648445,34.31999969482422,33.630001068115234,34.040000915527344,1808300.0,0.004445693649071991,-1.059703022159466,-0.13636473978616287,52.77450503521959,40.51818677071862,-1.2574063731565133,-0.4883222806198333,1.7629602680664647,1.085212821049275,16.174555092765896,0.6899986267089844,-1.8662019293769205,0.6059998512268123,-1.2418029770191126,2.4538026794727372,-0.3179015628961537,1.5299012653497783,-2.922661812295125,84.58779720296477,32.32746757466974,0.9239014141229632,2,-1.6349992752075266,0.4350004196166921,2.7200002670288015,0.8350000381469656,-1.7099990844726634,4,-0.027736755492421716,-1.94544647470685,33.740001678466804,1.2479314742216496,33.40999984741211,1.1020474892954457,32.810001373291016,-0.027736755492421716 161,2008-02-04,33.84000015258789,34.18000030517578,32.72999954223633,33.759998321533196,1776900.0,-0.001475338977899976,2.8157807559102546,-0.5333401149484476,46.85039626299788,43.14185783060052,-1.0724990630044857,-0.6014757334034755,1.8064952103916099,1.159510661931506,17.419698625986406,1.4500007629394531,-1.7189842603816814,0.640000629425046,-0.9082818932591934,2.188283152109289,-0.13414063191707726,1.4141418907671692,-2.537396363487481,82.79570921605207,31.962154015405517,0.7741412613421214,2,-1.5850000381469727,0.3249998092651367,2.929999351501465,1.044999122619629,-1.6100006103515625,0,-0.02748227839782269,-1.059703022159466,33.889999389648445,-1.94544647470685,33.740001678466804,1.2479314742216496,33.40999984741211,-0.02748227839782269 162,2008-02-05,32.610000610351555,33.529998779296875,32.049999237060554,32.049999237060554,1914100.0,-0.03634750403930698,-4.2856996886943275,6.999856952125846,46.363650775721474,45.7037309626772,0.3284257394760033,0.5255155128620501,3.0217297597083856,2.41456732895859,18.314619260024358,1.7900009155273366,-1.4913534593215303,-0.5074990272522015,-1.9925101595841568,0.9775121050797502,-1.2500045934181756,0.23500653891377254,-1.0056572306787643,38.709688445769764,-14.084692964240737,0.742505566165976,2,0.1899995803833079,1.554999351501472,4.1599988937378,2.274998664855964,-0.5299987792968608,1,0.002453174328737484,2.8157807559102546,33.84000015258789,-1.059703022159466,33.889999389648445,-1.94544647470685,33.740001678466804,0.002453174328737484 163,2008-02-06,34.75,36.29999923706055,33.200000762939446,33.200000762939446,5884400.0,0.06562402176003435,-2.9999999999999725,2.767848992854355,55.59140552384843,48.35289876774214,-1.439331538510153,-1.5498150521747718,0.877987944038864,0.307054313628214,17.592589480327277,3.6899986267089915,-1.1127293052227785,1.5410002708435044,-0.1091085656295192,3.191109107316528,0.7159458526069926,2.3660546890800163,-2.8740909888120676,63.52942971622236,9.521433372768023,0.8250544182365109,2,-0.8350000381469727,-0.7650003433227539,2.0199995040893555,0.13499927520751953,-3.020000457763672,2,-0.06561147566321945,-4.2856996886943275,32.610000610351555,2.8157807559102546,33.84000015258789,-1.059703022159466,33.889999389648445,-0.06561147566321945 164,2008-02-07,35.11999893188477,35.150001525878906,33.93000030517578,34.799999237060554,2394000.0,0.010647451277259634,5.420976549952055,0.20645151763498404,63.898508747190135,51.096255503140306,-1.5822332435375728,-1.8782869271162852,0.533936832513497,-0.030691357067226477,16.5528417756276,1.220001220703125,-0.6679268872222437,1.8234992027282786,-0.034992164938074666,3.681990570394632,0.8942535188951055,2.7527448865614517,-3.0699996948242188,72.23528693704057,11.483039493096555,0.9292456838331765,2,-1.2049989700317454,-1.1349992752075266,1.700000762939446,-0.2349996566772532,-3.9399986267089915,3,-0.07659449625628534,-2.9999999999999725,34.75,-4.2856996886943275,32.610000610351555,2.8157807559102546,33.84000015258789,-0.07659449625628534 165,2008-02-08,34.59999847412109,35.209999084472656,34.220001220703125,34.990001678466804,1197400.0,-0.014806391616703274,1.3855427224134682,-1.218761175881598,63.386737676533485,53.11109522055919,-0.9470544876866214,-1.3669383859481954,1.0795357101879333,0.5175886858448209,16.049875506495884,0.9899978637695312,-0.17902360301295062,1.2644988059997502,-0.6713725542770135,3.2003701662765174,0.29656312586136835,2.232434486138132,-2.0399992370605347,59.999982048483226,-5.670251756027504,0.9679356801383828,2,-0.6849985122680593,-0.6149988174438406,2.2025012969970774,0.2850008010864329,-2.459999084472642,4,-0.09161844822959431,5.420976549952055,35.11999893188477,-2.9999999999999725,34.75,-4.2856996886943275,32.610000610351555,-0.09161844822959431 166,2008-02-11,35.11999893188477,35.380001068115234,34.470001220703125,34.610000610351555,1453500.0,0.015028915627051775,-1.3038055366429575,-1.3076772597004886,69.33638858427302,55.32990422990079,-1.3311267517626746,-1.8477858582895195,0.5526960520365236,0.021993461350383825,15.476258145152666,0.9099998474121094,0.18304237847175386,1.6994992256164636,-0.3947981761187265,3.7937966273516537,0.6523505247488686,2.7466479264840586,-2.111199694824222,72.23528693704057,1.9715428583723735,1.047148700867596,2,-1.2049989700317454,-1.7049989700317454,1.6825008392333913,-0.2349996566772532,-3.1100006103515767,0,-0.08371294749783786,1.3855427224134682,34.59999847412109,5.420976549952055,35.11999893188477,-2.9999999999999725,34.75,-0.08371294749783786 167,2008-02-12,35.20000076293945,35.630001068115234,34.880001068115234,35.279998779296875,1213900.0,0.0022779565343906683,-1.0833408391304578,-0.15685937184444523,72.3203879220093,57.78480850782677,-1.1582577232952005,-1.9589144729374084,0.4373071360832199,-0.02458723829710152,15.82649822716803,0.75,0.41098109953050965,1.7355010032653837,-0.47226954736673576,3.943271553897503,0.631615727949324,2.8393862785814434,-1.7962575258789002,64.51616078833842,-10.32295701116854,1.1038852753160597,2,-1.0250015258789062,-1.955000877380371,1.457498550415039,-0.3150014877319336,-2.3400001525878977,1,-0.08437503285028647,-1.3038055366429575,35.11999893188477,1.3855427224134682,34.59999847412109,5.420976549952055,35.11999893188477,-0.08437503285028647 168,2008-02-13,35.849998474121094,36.349998474121094,35.27000045776367,35.400001525878906,1204700.0,0.018465843667423876,-2.0422518563093024,-5.6251013304086595,70.40302254900728,60.10277811964451,-1.5932951574529426,-2.527420906626972,-0.2667222220189558,-0.6432719934198303,16.094030046670213,1.1499977111816406,0.5743853011819056,2.2514986991882324,-0.19357988820586058,4.696577286582329,1.028959405491186,3.474037992885279,-2.09870451706054,79.33882734225742,2.724684413795842,1.222539293697048,2,-1.6499996185302734,-2.5799989700317383,0.40000152587890625,-0.9649991989135742,-2.0499992370605398,2,-0.10516030135364807,-1.0833408391304578,35.20000076293945,-1.3038055366429575,35.11999893188477,1.3855427224134682,34.59999847412109,-0.10516030135364807 169,2008-02-14,35.20000076293945,35.81999969482422,34.93000030517578,35.70000076293945,1804800.0,-0.018131038740513583,1.4054106997412183,-1.1111186463666882,62.358863267163926,61.16770681208277,-0.7983747990195269,-1.8551890393865378,0.32476776071281677,0.03473650884109958,15.927242307428596,0.9199981689453125,0.7308502457645645,1.527000904083252,-1.0210143084838634,4.075016116650367,0.2529932977996907,2.801008510366813,-1.0848881734904268,46.00942750812192,-27.18240759756776,1.2740076062835577,2,-1.0000019073486328,-1.9300012588500977,0.4349994659423828,-0.3150014877319336,-1.5900001525878977,3,-0.09857957799695671,-2.0422518563093024,35.849998474121094,-1.0833408391304578,35.20000076293945,-1.3038055366429575,35.11999893188477,-0.09857957799695671 170,2008-02-15,35.080001831054695,35.189998626708984,34.509998321533196,35.189998626708984,2088800.0,-0.003409060491018523,11.364002080804706,0.21999359130857954,60.80403936618452,62.718111601325724,-0.54962075079127,-1.6322162400407123,0.3984876776487667,0.1832908658045156,15.635397393841677,0.6900024414062571,0.845399484620124,1.2885018348693933,-1.2911860550186205,3.8681897247574106,-0.0013421100746171533,2.5783457798134037,-0.6520052177515794,32.4468883793604,-35.99914479115786,1.289843944944008,2,-0.8800029754638743,-1.8100023269653391,0.25499725341796164,-0.19500255584717507,-1.0400009155273509,4,-0.11117449607503793,1.4054106997412183,35.20000076293945,-2.0422518563093024,35.849998474121094,-1.0833408391304578,35.20000076293945,-0.11117449607503793 171,2008-02-19,35.18000030517578,35.61000061035156,34.880001068115234,35.40999984741211,1251500.0,0.0028505834920613538,1.3174549351805318,2.0909658401249835,65.77897382992515,64.87536971845947,-0.4912064689112725,-1.5834218848812185,0.25241800654954716,0.1066516697567863,14.719670737554052,0.7299995422363281,0.95688732627805,1.2425002098083482,-1.3025203481996712,3.787520767816371,-0.030010069195661515,2.515010488812358,-0.6700019836425852,36.41314826524608,-29.983748879426017,1.2725102790040108,2,-0.4050006866455078,-1.9100008010864258,0.154998779296875,-0.2950010299682617,-1.7099990844726562,1,-0.08641275978272467,11.364002080804706,35.080001831054695,1.4054106997412183,35.20000076293945,-2.0422518563093024,35.849998474121094,-0.08641275978272467 172,2008-02-20,35.0,35.189998626708984,34.36999893188477,34.700000762939446,1610200.0,-0.005116552120930429,1.411776255630894,-1.3043471049707571,61.21298892337717,65.49999009618487,0.07092655416547444,-1.2086354181754047,0.35654807365394703,0.29690699619165883,13.06368988638339,0.8199996948242116,1.028606161698761,0.8994998931884766,-1.4640337722281629,3.263033558605116,-0.28226693951984316,2.0812667258967963,1.3499984741210938,31.81824311957513,-32.50506802580955,1.1817668327083197,2,0.1399993896484375,-1.7300004959106445,0.24499893188476562,-0.11500072479248047,-1.1699981689453054,2,-0.08542861938476587,1.3174549351805318,35.18000030517578,11.364002080804706,35.080001831054695,1.4054106997412183,35.20000076293945,-0.08542861938476587 173,2008-02-21,34.15999984741211,35.189998626708984,34.060001373291016,35.049999237060554,1365400.0,-0.024000004359653992,-1.0733964218719376,-2.9666721767989057,52.763149176927826,64.26272792171129,0.9146154967878601,-0.16026561739494838,1.1161228899477038,1.1321627556945302,11.147991548947452,1.1299972534179688,1.1516391842235905,-0.0780002593994169,-2.073864808342286,1.9178642895434521,-1.075932533870855,0.9199320150720212,2.1503986358642564,5.681736902679611,-54.20256488655901,0.9979322744714352,2,1.0450000762939453,-0.8900003433227539,1.0849990844726562,0.7249994277954102,0.15999984741210938,3,-0.03805618392469168,1.411776255630894,35.0,1.3174549351805318,35.18000030517578,11.364002080804706,35.080001831054695,-0.03805618392469168 174,2008-02-22,34.529998779296875,34.72999954223633,34.200000762939446,34.360000610351555,1627800.0,0.01083135051339279,-1.1632697547683586,-0.19100930958218967,54.09207186077408,63.229987275515796,0.5052569281966441,-0.39953212205357147,0.6696292688531429,0.7555310032673219,10.358569528079983,0.5699996948242188,1.3978104971661693,0.19599876403808736,-1.6491695426497301,2.041167070725905,-0.7265853893058178,1.1185829173819926,1.6903838195800773,30.32242821597596,-25.344960380640288,0.9225841533439073,2,0.6750011444091797,-1.2599992752075195,0.7150001525878906,0.35500049591064453,-0.049999237060546875,4,-0.021141024270003972,-1.0733964218719376,34.15999984741211,1.411776255630894,35.0,1.3174549351805318,35.18000030517578,-0.021141024270003972 175,2008-02-25,34.68000030517578,34.860000610351555,34.279998779296875,34.72999954223633,1586000.0,0.004344092996865223,2.741930720482498,-0.29411632708014207,55.30303504659278,61.6707257713291,0.41102025345270476,-0.45885936533673544,0.47134600971759255,0.5861295186469846,10.094191523172347,0.5800018310546804,1.401204268495654,0.2735002517700167,-1.501640538826436,2.0486410423664694,-0.6140701435282097,1.161070647068243,1.4539670446777322,39.99995077807557,-11.730435809312254,0.8875703952982279,2,0.5249996185302734,-1.4100008010864258,0.279998779296875,0.20499897003173828,0.31999969482421875,0,-0.030853508806472973,-1.1632697547683586,34.529998779296875,-1.0733964218719376,34.15999984741211,1.411776255630894,35.0,-0.030853508806472973 176,2008-02-26,34.669998168945305,35.220001220703125,34.279998779296875,34.580001831054695,2177300.0,-0.0002884122301747283,-1.7246351172047767,-1.7999542229340257,65.37312311115457,60.89880745901192,0.3916646547098068,-0.3643646289610629,0.4116447975198483,0.581745709394319,9.631565378647638,0.94000244140625,1.289463389018941,0.19799823760985902,-1.5099588934921968,1.9059553687119148,-0.6559803279411724,1.0519768031608905,1.3810105418457113,52.58593757707437,-0.7587845435396687,0.8539785655510292,2,0.5350017547607493,-1.39999866485595,0.07250118255615945,0.21500110626221414,0.3000030517578196,1,-0.01817125141882081,2.741930720482498,34.68000030517578,-1.1632697547683586,34.529998779296875,-1.0733964218719376,34.15999984741211,-0.01817125141882081 177,2008-02-27,34.439998626708984,34.959999084472656,34.200000762939446,34.490001678466804,2229100.0,-0.006633964649076285,-1.8679247999078212,-0.5556120718889426,46.76407556449989,58.27225779406665,0.5615763802913989,-0.00631217669129569,0.573634080140053,0.8005063088177096,9.37624094485548,0.7599983215332102,1.2116669830546911,-0.1135011672973647,-1.6326594343885645,1.4056570997938351,-0.8730803008429646,0.6460779662482352,1.5313697905820334,32.75838822442261,-18.500854884340107,0.7595791335456008,2,0.5000019073486328,-1.169999122619629,-0.28749847412109375,0.44500064849853516,1.4000015258789062,2,-0.028164850310232192,-1.7246351172047767,34.669998168945305,2.741930720482498,34.68000030517578,-1.1632697547683586,34.529998779296875,-0.028164850310232192 178,2008-02-28,33.490001678466804,34.18000030517578,33.43000030517578,34.0,2025000.0,-0.02758411690253193,-1.3809483442425416,10.199343912113148,34.823103021072484,55.212728877834266,1.2757628137959216,1.0013240184910828,1.4567193648346262,1.7297938858768092,8.527199982615219,1.0099983215332031,1.000434961226425,-1.067498207092278,-2.5743502650340773,0.43935385084952117,-1.8209242360631777,-0.31407217812137844,2.404912057064216,3.3520303129759017,-43.38449304273052,0.753426028970901,2,1.029998779296868,-0.2200021743774485,0.19749832153319602,1.0649976730346609,2.309997558593743,3,0.010152288311364943,-1.8679247999078212,34.439998626708984,-1.7246351172047767,34.669998168945305,2.741930720482498,34.68000030517578,0.010152288311364943 179,2008-02-29,32.900001525878906,33.580001831054695,32.709999084472656,33.040000915527344,2500600.0,-0.01761720283720536,-2.3461369171630895,0.27450951059517337,34.37501314809599,52.27617040915777,1.682087495062106,1.6075887226936487,1.9718948750790446,2.293048563788034,7.840563212399099,0.8700027465820384,0.7282855935671719,-1.6154983520507784,-3.2589275218957496,0.02793081779419282,-2.4372129369732676,-0.7937837671282892,2.8470174038307974,7.56981194014426,-35.94034228519867,0.8217145849224864,2,1.2599983215332031,0.9149980545043945,0.5574989318847656,1.4249982833862305,2.1299972534179688,4,0.043161036567987754,-1.3809483442425416,33.490001678466804,-1.8679247999078212,34.439998626708984,-1.7246351172047767,34.669998168945305,0.043161036567987754 180,2008-03-03,32.950000762939446,33.150001525878906,32.560001373291016,32.86999893188477,1344400.0,0.001519733578772442,1.4583167766033538,-0.5714441416892718,28.1690043550541,48.09728491194986,1.4507336301779716,1.5637296030165047,1.8370825676106222,2.1992382255736516,7.213232302500552,0.5900001525878906,0.42153297876754436,-1.5184991836547894,-3.2863071673749005,0.24930880006532163,-2.4024031755148485,-0.6345951917947303,2.5540565791512932,14.66163203083855,-24.17338102871823,0.8839039918600571,3,0.9400005340576243,0.9899988174438548,0.5074996948242259,1.3749990463256907,1.9799995422363352,0,0.046433952773007325,-2.3461369171630895,32.900001525878906,-1.3809483442425416,33.490001678466804,-1.8679247999078212,34.439998626708984,0.046433952773007325 181,2008-03-04,32.90999984741211,33.009998321533196,32.34999847412109,32.59000015258789,1752000.0,-0.0012139883035245935,1.5384773390848296,3.999904634751807,26.774804080571343,44.27081992941589,1.2682415871426187,1.6131941650005501,1.7903793848916223,2.200977835879037,6.042319664904631,0.6599998474121094,0.22049462900291417,-1.5120000839233398,-3.3946133074366998,0.37061313959002007,-2.45330669568002,-0.5706934721666599,2.299651897798654,21.45598629632466,-13.54681649589854,0.9413066117566814,3,0.875,1.0299997329711914,0.5475006103515625,1.4149999618530273,1.8300018310546946,1,0.06350653789967242,1.4583167766033538,32.950000762939446,-2.3461369171630895,32.900001525878906,-1.3809483442425416,33.490001678466804,0.06350653789967242 182,2008-03-05,32.689998626708984,33.18000030517578,32.509998321533196,32.93000030517578,1643200.0,-0.00668493533039094,-1.2333314259919472,-0.7500059604701619,14.888860820228189,40.06256566756038,1.2584492390257083,1.9389045748543268,1.9264246822779896,2.3792936225618817,4.355696519906212,0.6700019836425852,0.021673058523866473,-1.7360012054443388,-3.6026769225104687,0.1306745116217911,-2.6693390639774037,-0.8026633469112738,2.1764947259710183,18.57922472088149,-10.368597400239995,0.9333378585330648,3,1.095001220703125,1.2500009536743164,0.590001106262207,1.6350011825561523,1.4500007629394602,2,0.06974618200599414,1.5384773390848296,32.90999984741211,1.4583167766033538,32.950000762939446,-2.3461369171630895,32.900001525878906,0.06974618200599414 183,2008-03-06,32.470001220703125,32.90999984741211,32.09000015258789,32.669998168945305,1833000.0,-0.006729807746951533,1.411762725936564,0.8333147897957266,16.461888136466712,35.88143414263734,1.3561204803235256,2.086297705804249,2.035612340233733,2.558936857934313,4.953486458822441,0.8199996948242188,-0.24981699087255294,-1.841998672485353,-3.8945865816381513,0.21058923666744533,-2.8682926270617557,-0.8157047179089503,2.0945127465498103,25.503398661017044,-1.2331116654554215,1.0262939545764003,3,1.1849994659423828,1.4699983596801758,0.784998893737793,1.8549985885620117,1.9599990844726562,3,0.1037880753061391,-1.2333314259919472,32.689998626708984,1.5384773390848296,32.90999984741211,1.4583167766033538,32.950000762939446,0.1037880753061391 184,2008-03-07,32.43000030517578,33.450000762939446,32.15999984741211,32.15999984741211,1789200.0,-0.0012319345249004465,-8.555546136565878,-1.350022888532893,16.791943049120434,31.602423920695966,1.192292333941296,2.0178962968944845,1.9407770136104858,2.5523528382564677,5.374948890226626,1.2900009155273366,-0.4818664090619933,-1.747499656677249,-3.925840972302616,0.4308416589481219,-2.836670314489936,-0.6583289988645618,1.7880817280240464,25.000000000000135,-0.9722909336802381,1.0891706578126852,3,1.2250003814697266,1.769998550415039,0.8424997329711914,1.8949995040893555,1.6100006103515625,4,0.10391609312895755,1.411762725936564,32.470001220703125,-1.2333314259919472,32.689998626708984,1.5384773390848296,32.90999984741211,0.10391609312895755 185,2008-03-10,31.43000030517578,33.150001525878906,31.420000076293945,32.389999389648445,2281600.0,-0.03083564571661135,-2.5306168524061543,-3.555546136565957,11.656436931890767,25.6339032341111,1.8805591062738287,2.9178298731438588,2.790573431611378,3.499959007342902,6.0668494096920185,1.730001449584961,-0.6199752596380748,-2.5889997482299805,-5.077176703604891,-0.10082279285506957,-3.833088225917436,-1.344911270542525,2.490150264738375,0.4926219457768232,-23.160988593034155,1.2440884776874563,3,1.7599992752075195,2.4549989700317383,1.8449993133544922,2.8949995040893555,3.489997863769524,0,0.11454019850990127,-8.555546136565878,32.43000030517578,1.411762725936564,32.470001220703125,-1.2333314259919472,32.689998626708984,0.11454019850990127 186,2008-03-11,32.18000030517578,32.31999969482422,31.68000030517578,31.95000076293945,4313300.0,0.023862551470497317,1.5098097880966095,-0.23958308498041184,24.175822640301874,23.12409735364465,0.8271971925885921,2.0409182077058006,1.9127517763886743,2.701075127038038,6.920691005050747,0.8899993896484375,-0.7970874902620722,-1.6919998168945298,-4.252629205532962,0.8686295717439023,-2.972314511213746,-0.41168512257531376,1.3401261857591393,37.438422256778026,14.205483767001034,1.2803146943192165,3,0.619999885559082,1.7049989700317383,1.109999656677246,2.1449995040893555,3.200000762939453,1,0.08545680465881467,-2.5306168524061543,31.43000030517578,-8.555546136565878,32.43000030517578,1.411762725936564,32.470001220703125,0.08545680465881467 187,2008-03-12,32.22999954223633,32.779998779296875,32.09999847412109,32.189998626708984,1558500.0,0.00155373637620837,-5.181786655569092,0.1739173701756396,29.336177067370627,22.514438914344446,0.48136251669126295,1.8519561558931628,1.7215932507805007,2.6034235198106472,7.497693801463024,0.6800003051757884,-1.015764933930491,-1.4935005187988253,-4.074256974723362,1.0872559371257076,-2.78387874676109,-0.20312229083656064,0.9541067223560376,39.9014380276332,13.851542465072363,1.2903782279622669,3,0.2700014114379883,1.6549997329711914,0.9800004959106445,2.0950002670288086,4.639999389648445,2,0.0778778210325819,1.5098097880966095,32.18000030517578,-2.5306168524061543,31.43000030517578,-8.555546136565878,32.43000030517578,0.0778778210325819 188,2008-03-13,32.080001831054695,32.709999084472656,31.729999542236328,32.259998321533196,4834600.0,-0.004653978073597798,-1.227268983514459,-4.499809269501839,22.471925523342478,21.191873622705167,0.45853840449016303,1.7971757991930914,1.7473776362716649,2.704732205462456,7.697766069056683,0.9799995422363281,-1.3365050425938563,-1.45499839782714,-3.930345928959177,1.0203491333048973,-2.692672163393155,-0.21732463226112486,0.8218474434099221,32.512390715068044,6.713657496654275,1.237673765566018,3,0.3549985885620046,1.804997444152825,1.4024982452392507,2.244997978210442,4.299999237060533,3,0.06421438407149949,-5.181786655569092,32.22999954223633,1.5098097880966095,32.18000030517578,-2.5306168524061543,31.43000030517578,0.06421438407149949 189,2008-03-14,31.729999542236328,32.56999969482422,31.34000015258789,32.380001068115234,2963000.0,-0.010910295163373385,1.388351456253148,3.6111899968213086,18.279546075412824,20.09304492496725,0.698586317892179,1.9751522272175777,1.9781442038000847,3.0137348873492655,8.291906090805748,1.2299995422363281,-1.5259500719176202,-1.6315006256103501,-4.101899950937131,0.8388986997164345,-2.8667002882737407,-0.3963009629469596,1.0499992370605469,21.5469112567205,-2.354030787039072,1.2351996626633919,3,0.6650009155273438,2.114999771118164,2.2200002670288086,2.5950002670288086,3.770000457763672,4,0.08509299722319374,-1.227268983514459,32.080001831054695,-5.181786655569092,32.22999954223633,1.5098097880966095,32.18000030517578,0.08509299722319374 190,2008-03-17,31.18000030517578,32.34000015258789,30.57999992370605,31.059999465942386,3101300.0,-0.017333729750876103,-2.2592599133569014,-0.18461624235594604,16.377636296549937,18.937804060075983,1.0852307619095711,2.3378552937670776,2.4029597159248866,3.5280616878508084,9.446183977758787,1.7600002288818395,-1.592965617254137,-1.9864997863769531,-4.501040197058828,0.5280406243049214,-3.2437699917178904,-0.7292295810360159,1.529998779296875,27.272758799167473,6.711101601082969,1.2572702053409377,3,0.8350000381469656,2.284998893737793,2.7699995040893555,3.1449995040893555,4.8899993896484375,0,0.091725483719024,1.388351456253148,31.729999542236328,-1.227268983514459,32.080001831054695,-5.181786655569092,32.22999954223633,0.091725483719024 191,2008-03-18,32.139999389648445,32.240001678466804,31.3700008392334,31.709999084472656,2940400.0,0.03078893762272683,1.7618860201511248,3.5833108161807266,30.574312242290247,20.680631995860654,0.0050519616596602646,1.1999516988588468,1.3637471460817139,2.5465519862532204,10.34486792588031,1.0600013732910227,-1.596801652501881,-0.8745006561279212,-3.239654676614016,1.4906533643581774,-2.0570776663709722,0.30807635411512635,0.43000030517577414,70.90910351966731,49.74671803517698,1.1825770102430488,3,-0.1249990463256978,1.3249998092651296,1.8100004196166921,2.185000419616692,5.049999237060533,1,0.08649654113535021,-2.2592599133569014,31.18000030517578,1.388351456253148,31.729999542236328,-1.227268983514459,32.080001831054695,0.08649654113535021 192,2008-03-19,32.009998321533196,32.72999954223633,31.76000022888184,32.22999954223633,2248400.0,-0.004044837292595527,-1.6944522445865708,-0.5116303827114574,35.49015882609005,22.794884294707693,0.03179468900389537,1.1536101799467744,1.4520107440387662,2.6630096716431453,11.455558458446331,0.9699993133544886,-1.5830051048633607,-0.8550016403198342,-3.064602102507557,1.3545988218678922,-1.9598018714136956,0.24979859077402722,-1.4299983978271449,66.5115651883083,41.31602628955617,1.1048002310938625,3,0.005002021789550781,1.4550008773803782,1.6550016403198313,2.3150014877319407,5.6000022888183665,2,0.10527969144925042,1.7618860201511248,32.139999389648445,-2.2592599133569014,31.18000030517578,1.388351456253148,31.729999542236328,0.10527969144925042 193,2008-03-20,32.860000610351555,32.950000762939446,31.920000076293945,32.34999847412109,2985200.0,0.02655427470755467,1.9854986731534514,-2.318178665556868,49.62685717376507,26.443208086334877,-0.8460383761705614,0.21209584659360559,0.6124863688940536,1.8125721514908193,12.293253283316028,1.0300006866455007,-1.541579051222854,0.06000061035155824,-2.0640267386137836,2.1840279593168965,-1.0020130641311127,1.1220142848342292,-2.2370006942748972,96.20252655197362,65.93632614734577,1.0620136744826691,3,-0.9949998855590749,0.6049985885620188,0.8499989509582591,1.4649991989135813,4.319999694824226,3,0.1220328133612385,-1.6944522445865708,32.009998321533196,1.7618860201511248,32.139999389648445,-2.2592599133569014,31.18000030517578,0.1220328133612385 194,2008-03-24,33.799999237060554,33.900001525878906,32.720001220703125,33.009998321533196,2155400.0,0.028606165832294028,1.383825773338882,1.5490149146558838,56.799987792968835,31.459158182010214,-1.7559195023379885,-0.8278404378870334,-0.32040253518024997,0.8830287540526811,12.816864337330363,1.1800003051757812,-1.4053007947398939,1.0364992141723732,-0.9849669333835962,3.0579653617283427,0.025766140394388515,2.047232287950358,-3.083919287109385,96.98788432051046,62.073145681412015,1.0107330737779847,3,-1.5599985122680735,-0.5999994277954173,-0.06500005722046609,0.5250005722045827,3.8300018310546733,0,0.07633141684292677,1.9854986731534514,32.860000610351555,-1.6944522445865708,32.009998321533196,1.7618860201511248,32.139999389648445,0.07633141684292677 195,2008-03-25,33.610000610351555,33.880001068115234,33.299999237060554,33.740001678466804,1796100.0,-0.005621261272120703,1.8292782776169882,-0.16455812336428438,55.468757916244606,34.9361509904483,-1.3680309233667316,-0.7611375633255406,-0.1398624884899462,1.071626254835671,13.483521943044158,0.5800018310546804,-1.2777192379095794,0.9000005722045827,-0.95792076358223,2.7579219079913955,-0.02896009568882363,1.828961240097989,-2.702885365844722,88.53751633119677,49.77556051151292,0.9289606678934066,3,-1.369999885559075,-0.5150003433227468,0.1249985694885325,0.7149991989135813,3.799999237060554,1,0.05623324472854496,1.383825773338882,33.799999237060554,1.9854986731534514,32.860000610351555,-1.6944522445865708,32.009998321533196,0.05623324472854496 196,2008-03-26,34.040000915527344,34.200000762939446,33.220001220703125,33.380001068115234,1674200.0,0.012793820213241824,1.0000000000000144,-5.07688019014587,60.211822566282464,38.366778268105165,-1.6834796005582078,-1.3078076394731823,-0.5616245303688885,0.632811414871,14.044528580521206,0.979999542236321,-1.1342856473240772,1.3615007400512695,-0.37381997118401955,3.0968214512865586,0.493840384433625,2.229161095668914,-2.953312494138185,93.44263063967327,49.974353760302535,0.8676603556176439,3,-1.650000572204597,-0.9450006484985352,-0.30500173568725586,0.28499889373779297,5.909999847412109,2,0.05963568521441753,1.8292782776169882,33.610000610351555,1.383825773338882,33.799999237060554,1.9854986731534514,32.860000610351555,0.05963568521441753 197,2008-03-27,33.470001220703125,34.290000915527344,33.459999084472656,34.009998321533196,1494100.0,-0.016744996459862382,-1.964284984434711,-0.8181776146576779,57.183908990957576,42.2236653200624,-1.0270984155313272,-0.858204304278047,-0.018854341539494612,1.1798946071824972,14.733489401980936,0.8300018310546875,-0.8471508121057951,0.8400009155273409,-0.7348279121981136,2.414829743252792,0.05258650166461365,1.6274153293900682,-2.134247811989944,65.40086901026346,18.848015098671844,0.7874144138627263,3,-1.0350008010864258,-0.5700006484985352,0.5524983406066895,0.8549985885620117,6.340000152587891,3,0.1111442267801539,1.0000000000000144,34.040000915527344,1.8292782776169882,33.610000610351555,1.383825773338882,33.799999237060554,0.1111442267801539 198,2008-03-28,33.830001831054695,34.15999984741211,33.43000030517578,33.93000030517578,1784700.0,0.010755918650187768,1.6071525885558584,0.18518335370203157,59.61539670762223,46.81653761253011,-1.2435260987239332,-1.2558131209013865,-0.36538897431274364,0.8068218018066133,14.962783209593974,0.7299995422363281,-0.6483139894880736,1.1830015182495188,-0.4375915518057596,2.8035945883047937,0.3727049832218796,1.993298053277158,-2.1988236716600973,70.70068956133449,20.536642671611602,0.810296535027638,3,-1.3950014114379954,-0.9300012588501048,0.3749976158142019,0.4949979782104421,5.359996795654283,4,0.1117351041887018,-1.964284984434711,33.470001220703125,1.0000000000000144,34.040000915527344,1.8292782776169882,33.610000610351555,0.1117351041887018 199,2008-03-31,34.31999969482422,34.43000030517578,33.59000015258789,34.200000762939446,2577900.0,0.014484121704058772,3.941175150624376,-1.2000076295111046,71.34417151157858,52.92393041419996,-1.4835024583338807,-1.7222756801518955,-0.8533579101377029,0.30327490325428386,14.736400286303397,0.8400001525878906,-0.4833588972639049,1.6019994735717802,-0.18149954726557382,3.385498494409134,0.7102499631531032,2.493748983990457,-2.4229392598163457,90.90903358827721,33.038300561377774,0.8917495104186778,3,-1.419999122619629,-1.419999122619629,-0.08249998092651367,0.005000114440917969,4.270000457763672,0,0.08333335185847557,1.6071525885558584,33.830001831054695,-1.964284984434711,33.470001220703125,1.0000000000000144,34.040000915527344,0.08333335185847557 200,2008-04-01,34.47999954223633,34.61999893188477,34.009998321533196,34.40999984741211,2809000.0,0.004662000257425358,2.4857329700271875,0.5833359824522019,68.60841863425101,57.14994223552893,-1.2585163897490474,-1.8569832396040198,-0.9771898642012289,0.15622597907811553,14.455278570227042,0.6100006103515767,-0.2557341756705682,1.6854993820190458,-0.2634760108681604,3.634474774906252,0.7110116855754427,2.659987078462649,-2.278986322808308,90.0000272478817,28.324281412036527,0.9744876964436037,4,-1.2899999618530202,-1.5799989700317383,-0.24249982833862305,-0.1549997329711914,3.420001983642578,1,0.0913573540515944,3.941175150624376,34.31999969482422,1.6071525885558584,33.830001831054695,-1.964284984434711,33.470001220703125,0.0913573540515944 201,2008-04-02,35.0,35.060001373291016,34.209999084472656,34.439998626708984,2863100.0,0.015081219972949755,1.4999915852776018,8.000054495912806,70.82707827933557,61.07626661922288,-1.4864813288235723,-2.3319375587606856,-1.4397271851635338,-0.34782800342163256,14.157272988597125,0.8500022888183594,0.0634407840012301,2.1009998321533203,-0.08389488883333485,4.2858945531399755,1.0085524716599892,3.193447192646648,-2.4603287808280356,96.31893656607262,30.571590195876738,1.0924473604933278,4,-1.5099992752075195,-2.09999942779541,-0.7625002861022949,-0.6750001907348633,3.240001678466797,2,0.06885713849748876,2.4857329700271875,34.47999954223633,3.941175150624376,34.31999969482422,1.6071525885558584,33.830001831054695,0.06885713849748876 202,2008-04-03,34.970001220703125,35.09999847412109,34.40999984741211,34.919998168945305,1544300.0,-0.0008571079799106762,3.4516391021856276,0.08929094488458432,72.12863652295802,63.57646432468875,-1.1090824011739713,-2.2370640740638024,-1.334665419861615,-0.2894409420202564,14.044431701785864,0.6899986267089773,0.48722138742005683,1.9570009231567411,-0.4121351218508096,4.326136968164292,0.7724329006529658,3.1415689456605165,-2.027077176872112,92.21572479327556,21.344661477352687,1.184568022503775,4,-1.0600013732910156,-2.130002021789558,-0.7325015068054199,-0.6450014114379883,3.1800003051757812,3,0.1424077600342788,1.4999915852776018,35.0,2.4857329700271875,34.47999954223633,3.941175150624376,34.31999969482422,0.1424077600342788 203,2008-04-04,35.84000015258789,36.36999893188477,34.52000045776367,34.759998321533196,2005800.0,0.02487843584545546,-1.371796627411097,21.598718339942145,79.1489594256629,66.0596833949881,-1.6895932835990877,-2.995212205453427,-2.107305754473927,-1.1280994227694165,13.990296280520703,1.8499984741211009,0.8183945836917417,2.6584999084472685,-0.008651623242968753,5.325651440137506,1.3249241426021499,3.992075674292387,-2.508802711304668,80.93528733739483,3.6670416196637916,1.3335757658451188,4,-1.0450000762939453,-2.3650007247924805,-1.7350001335144043,-1.515000343322754,2.490001678466797,4,0.11077012287391041,3.4516391021856276,34.970001220703125,1.4999915852776018,35.0,2.4857329700271875,34.47999954223633,0.11077012287391041 204,2008-04-07,35.79999923706055,36.2599983215332,35.63999938964844,35.77000045776367,1345000.0,-0.001116096968667435,-3.27584120386204,0.027776600404074474,85.3211084091944,69.37661122753808,-1.4930697693329549,-2.8351542340073976,-2.0070892623511014,-1.0475712151299916,14.53100613429352,0.6199989318847656,1.137111064716997,2.4499990463256864,-0.4342230897778876,5.3342211824292605,1.0078879782738994,3.8921101143774735,-1.8610414976570127,75.84747680470679,-7.424929517904317,1.4421110680517877,4,-1.0049991607666016,-2.3249998092651367,-1.9049992561340332,-1.4749994277954102,2.2900009155273438,0,0.09469272239925264,-1.371796627411097,35.84000015258789,3.4516391021856276,34.970001220703125,1.4999915852776018,35.0,0.09469272239925264 205,2008-04-08,35.029998779296875,35.68000030517578,34.90999984741211,35.45000076293945,1572800.0,-0.021508393133331638,-1.3333352599485593,-14.00063580874873,72.75590617404372,70.77039829506711,-0.5592734425610928,-1.8779035021698434,-1.2045666624868403,-0.22178930394266416,14.177999723444762,0.8899993896484375,1.308757124162355,1.4999986648559585,-1.3285028378256172,4.328500167537538,0.08574791351517064,2.9142494161967463,-0.6048328013970945,37.96295151625384,-44.93704057350885,1.4142507513407894,4,-0.12999916076660156,-1.5549993515014648,-1.04249906539917,-0.7049989700317383,2.710002899169922,1,0.10162721945040487,-3.27584120386204,35.79999923706055,-1.371796627411097,35.84000015258789,3.4516391021856276,34.970001220703125,0.10162721945040487 206,2008-04-09,34.93000030517578,35.130001068115234,34.669998168945305,35.11999893188477,1139800.0,-0.002854652515152045,3.3809195109989596,0.4523755460895166,73.1012965754015,72.53899691556089,-0.35732902680634027,-1.645694068966641,-1.0767284653295377,-0.08183200143989211,13.703711353912565,0.460002899169929,1.3652949203042652,1.2625001907348619,-1.5570322309240936,4.082032612393817,-0.14726602009461942,2.672266401564343,1.4399986267089915,26.530647992806472,-56.02817586602479,1.4097662108294784,4,-0.030000686645507812,-1.455000877380371,-1.0149998664855957,-0.6050004959106445,2.4899978637695312,2,0.08502723145590818,-1.3333352599485593,35.029998779296875,-3.27584120386204,35.79999923706055,-1.371796627411097,35.84000015258789,0.08502723145590818 207,2008-04-10,34.740001678466804,34.970001220703125,34.470001220703125,34.84999847412109,1306600.0,-0.005439410966189495,1.8571241730335364,0.5789346878951793,66.60780612145182,73.31593129487528,0.03549720240717136,-1.3259952912423856,-0.8427930894372011,0.14503119415093124,13.63626761354913,0.5,1.4495191801765372,0.9470014572143626,-1.8261867436718546,3.7201896581005798,-0.4395926432287425,2.3335955576574676,1.5959972381591783,14.210567527250342,-63.87031626489229,1.386594100443108,4,0.23999786376952414,-1.2650022506713938,-0.8775019645690989,-0.41500186920166726,4.4299964904785085,3,0.1007484119429225,3.3809195109989596,34.93000030517578,-1.3333352599485593,35.029998779296875,-3.27584120386204,35.79999923706055,0.1007484119429225 208,2008-04-11,34.139999389648445,34.740001678466804,34.11999893188477,34.5,1782200.0,-0.01727122221730526,-2.100001907341467,3.2728281602223106,53.19549263052978,71.2994114192032,0.7644914513428347,-0.59421593946972,-0.22426295333219315,0.7692030593270331,13.112475844942848,0.6200027465820312,1.4532715406685455,0.24399929046631286,-2.4118417886911345,2.8998403696237602,-1.0839212491124073,1.571919830045033,2.1213596191406268,0.9346010966366513,-71.66663580211036,1.3279205395787228,4,1.0499992370605398,-0.6649999618530344,-0.2774996757507395,0.1850004196166921,4.920001983642571,4,0.11745759249914722,1.8571241730335364,34.740001678466804,3.3809195109989596,34.93000030517578,-1.3333352599485593,35.029998779296875,0.11745759249914722 209,2008-04-14,34.43000030517578,34.720001220703125,33.93000030517578,33.950000762939446,1152500.0,0.008494461649441787,-2.0384623849172874,-1.33332980121227,57.56457538604475,70.07231772495805,0.5495232923093099,-0.7078605615092997,-0.5026227545146753,0.474646478426493,12.171075515754715,0.7900009155273438,1.5353193058494483,0.3990001678466797,-2.060489887582399,2.8584902232757585,-0.8307448598678562,1.6287451955612156,1.702877098999032,28.57142857142857,-40.278422140239755,1.2297450277145388,4,0.7199993133544922,-0.9550008773803711,-0.632500171661377,-0.10500049591064453,3.950000762939446,0,0.113273351475766,-2.100001907341467,34.139999389648445,1.8571241730335364,34.740001678466804,3.3809195109989596,34.93000030517578,0.113273351475766 210,2008-04-15,34.040000915527344,34.630001068115234,33.59999847412109,34.580001831054695,1462700.0,-0.01132731298842915,2.2187611758815757,-1.1250029802350792,50.0,67.75819791614298,0.972850898510508,-0.09761593164319748,-0.11010967732113386,0.8572971302915491,10.705098558940135,1.0300025939941477,1.5648501015545975,-0.13399925231933452,-2.1959903507274703,1.9279918460888013,-1.164994801523406,0.8969962968847369,1.9166463207275442,28.7582807462835,-35.453112118380474,1.0309955492040694,4,0.9449977874755859,-0.5650014877319336,-0.11250114440917969,0.28499889373779297,3.9899978637695384,1,0.11897764771249286,-2.0384623849172874,34.43000030517578,-2.100001907341467,34.139999389648445,1.8571241730335364,34.740001678466804,0.11897764771249286 211,2008-04-16,34.919998168945305,35.2400016784668,34.259998321533196,34.259998321533196,1725400.0,0.02585185751321628,-1.9697078288009926,-1.2222198674748,62.74163682171736,66.71519794933846,0.089750151904056,-0.799663112709915,-0.9757038999734391,-0.027401422320785684,9.183604755401214,1.2000007629394531,1.4902636610549536,0.6069980621337834,-1.2414162693167725,2.4554123935843393,-0.31720910359149457,1.5312052278590613,0.8009841910962052,80.48762900745923,15.748126972073024,0.9242071657252765,4,0.06500053405762429,-1.4449987411498952,-1.3824987411498952,-0.5949983596801687,2.8700027465820384,2,0.08075611848196917,2.2187611758815757,34.040000915527344,-2.0384623849172874,34.43000030517578,-2.100001907341467,34.139999389648445,0.08075611848196917 212,2008-04-17,35.380001068115234,35.4900016784668,34.639999389648445,34.889999389648445,1628100.0,0.013173050495146166,1.394362867566052,0.742426957200232,63.385146918625665,64.96366322633433,-0.34193639473979687,-1.0479792655879123,-1.3760089070112969,-0.4864446575456469,8.27213883387563,0.8500022888183523,1.4532059939947715,0.898500823974608,-0.6571913875816975,2.4541930355309134,0.12065471819645524,1.6763469297527607,0.1288829033342367,94.17987175372843,28.9471195112324,0.7778461057781532,4,-0.45000267028808594,-1.9050016403198242,-2.037501335144043,-1.0550012588500977,2.749999999999993,3,0.05765961105830897,-1.9697078288009926,34.919998168945305,2.2187611758815757,34.040000915527344,-2.0384623849172874,34.43000030517578,0.05765961105830897 213,2008-04-18,36.86999893188477,36.9900016784668,35.900001525878906,35.900001525878906,2268200.0,0.04211412715621243,-1.2474290051478887,1.979579761932609,68.77761653792767,63.125497462860245,-1.8667753842376555,-2.342242693492672,-2.856753263553408,-1.9735150839191817,8.037807449125806,1.6100006103515625,1.3864003204395061,2.1879987716674876,0.4855233409302926,3.8904742024046826,1.33676105629889,3.039236487036085,-3.270000457763686,96.46009931706878,33.05108804080484,0.8512377153685988,4,-1.5749988555908274,-3.084998130798347,-3.6774988174438548,-2.7049989700317454,2.2800025939941335,4,0.0623813209571733,1.394362867566052,35.380001068115234,-1.9697078288009926,34.919998168945305,2.2187611758815757,34.040000915527344,0.0623813209571733 214,2008-04-21,36.38000106811523,36.599998474121094,36.15999984741211,36.599998474121094,1596900.0,-0.01328988006413534,3.0000346794749526,-0.22680205600934972,63.342716494933676,62.0795874985147,-1.4369642760396317,-1.7381636780821808,-2.374932919643534,-1.4707953143956374,8.820426356234188,0.7099990844726634,1.303978204274614,1.5690008163452092,-0.23974799782462952,3.377749630515048,0.6646264092602934,2.473375223430125,-2.7122025299072234,82.00589870919302,21.053307667616963,0.9043744070849189,4,-1.085000991821282,-2.5950002670288015,-3.220001220703118,-2.2150011062622,3.0,0,0.07366685614324076,-1.2474290051478887,36.86999893188477,1.394362867566052,35.380001068115234,-1.9697078288009926,34.919998168945305,0.07366685614324076 215,2008-04-22,35.5,36.18000030517578,35.31999969482422,36.15999984741211,1512800.0,-0.024189143548060343,1.4571419229323002,3.000034679474856,53.3422478983454,59.88413764550846,-0.540077219542475,-0.7476405490217886,-1.4967399297003467,-0.5805056071483463,9.294950806900303,1.0600013732910085,1.0530486759202802,0.5944997787475614,-1.1462613327898126,2.3352608902849354,-0.2758807770211291,1.464880334516252,-1.7657573989868212,45.42125105148592,-10.60095150196512,0.8703805557686874,4,-0.2049999237060547,-1.7149991989135742,-2.380000114440918,-1.515000343322754,3.990001678466797,1,0.08112679065113326,3.0000346794749526,36.38000106811523,-1.2474290051478887,36.86999893188477,1.394362867566052,35.380001068115234,0.08112679065113326 216,2008-04-23,36.06999969482422,36.47999954223633,35.56999969482422,35.70000076293945,1809300.0,0.016056329431668237,-1.8888835066091032,-0.5606045718579314,56.857848719126864,58.800809045250126,-1.0408149666489521,-1.2203268806321645,-2.0787252688263465,-1.1561179254612455,10.215917957080874,0.9799995422363281,0.7733067618072766,1.0629995346069308,-0.7018388595980483,2.8278379288119098,0.1805803375044448,1.9454187317094167,-2.270641912261965,60.85101754921348,9.018456522725486,0.8824191971024891,4,-0.7749996185302734,-1.889998435974121,-3.3299999237060547,-2.0850000381469727,4.049999237060554,2,0.054338760772263406,1.4571419229323002,35.5,3.0000346794749526,36.38000106811523,-1.2474290051478887,36.86999893188477,0.054338760772263406 217,2008-04-24,37.18999862670898,37.43000030517578,35.900001525878906,36.060001373291016,2097900.0,0.031050705332982487,-1.1103475854230902,3.0540554473003017,58.16202552665442,59.352646033708425,-1.9855343521462103,-2.157984469980782,-3.2005215703097107,-2.289803825047123,11.378933666817991,1.529998779296875,0.6791031682581377,1.9969985961913963,0.13288844141100498,3.8611087509717876,1.0649435188012006,2.929053673581592,-3.3268279662286346,88.62551615912491,38.80230458909948,0.9320550773901974,4,-1.6749992370605398,-2.5949983596801687,-4.449998855590813,-3.204998970031731,2.6200027465820384,3,0.016133431324933056,-1.8888835066091032,36.06999969482422,1.4571419229323002,35.5,3.0000346794749526,36.38000106811523,0.016133431324933056 218,2008-04-25,37.61000061035156,37.709999084472656,36.810001373291016,37.27000045776367,1341500.0,0.011293412184773421,2.333342752389497,0.30088582211989845,60.46243845215861,59.67463081883217,-2.08032120343735,-2.403507575494814,-3.638432096600937,-2.7338035002538135,12.707523530939351,0.8999977111816406,0.603762624857552,2.2280006408691406,0.1875922786924491,4.268409003045832,1.2077964597807949,3.2482048219574864,-3.604156764083399,95.81596235738775,47.24874745612049,1.0202041810883447,4,-1.9550018310546875,-2.7950010299682617,-4.870000839233398,-4.195000648498535,1.4399986267089844,4,0.013826122024059195,-1.1103475854230902,37.18999862670898,-1.8888835066091032,36.06999969482422,1.4571419229323002,35.5,0.013826122024059195 219,2008-04-28,37.18000030517578,37.66999816894531,37.09000015258789,37.38000106811523,1507900.0,-0.01143313741551577,-2.052612558349646,-0.5882372740634152,62.93623440151009,61.11199019677775,-1.362490981597901,-1.8427352025543087,-3.210751635615736,-2.328469200355322,13.813163335345624,0.5799980163574219,0.6032814935294013,1.6550003051757827,-0.4711028908299042,3.7811035011814695,0.5919487071729392,2.718051903178626,-2.9519071446153475,77.82431319470604,26.762560270411697,1.0630515980028428,4,-1.1950016021728516,-1.9650001525878906,-4.515000343322754,-3.910000801086426,1.75,0,0.05298550845974259,2.333342752389497,37.61000061035156,-1.1103475854230902,37.18999862670898,-1.8888835066091032,36.06999969482422,0.05298550845974259 220,2008-04-29,37.63000106811523,37.75,37.11000061035156,37.11000061035156,1477600.0,0.012103301754863072,-1.4615339471078017,-2.5999923706346295,65.58891922929016,61.42835490873027,-1.3965598817650644,-2.155140996996643,-3.6540225086279463,-2.7934247764518005,14.794677810210855,0.6399993896484375,0.769012720175624,1.9475009918212791,-0.3149789404979657,4.209980924140524,0.8162610256616532,3.078740957980905,-3.1929935521200576,94.49546261072213,38.66467069653416,1.131239966159624,4,-1.4350013732910085,-2.1450004577636648,-4.910000801086419,-4.360001564025872,1.3600006103515696,1,0.04650544646098398,-2.052612558349646,37.18000030517578,2.333342752389497,37.61000061035156,-1.1103475854230902,37.18999862670898,0.04650544646098398 221,2008-04-30,37.40999984741211,38.20000076293945,37.38999938964844,37.63000106811523,2006000.0,-0.005846431423291443,-5.230728601191349,-0.42307889814032884,65.36247076423858,61.648057558242826,-0.8786019039189128,-1.8396510794314338,-3.4329328185706913,-2.589809489488381,15.488467048797789,0.8100013732910156,0.8982985714102725,1.6069997787475572,-0.7568693734574552,3.9708689309525695,0.425065202645051,2.7889343548500634,-2.70795293269655,65.65212271387605,4.368421720038491,1.1819345761025053,4,-0.6499996185302734,-1.6999988555908203,-4.742499351501465,-4.140000343322754,0.8800010681152344,2,0.05560015609565894,-1.4615339471078017,37.63000106811523,-2.052612558349646,37.18000030517578,2.333342752389497,37.61000061035156,0.05560015609565894 222,2008-05-01,39.95000076293945,40.0,38.25,38.27000045776367,6447900.0,0.06789630916566414,-1.0348822767516546,-7.636322652240501,77.32831980007111,62.59813569848099,-3.0197329474463928,-4.202919339098081,-5.936504954671548,-5.144845473255337,16.557495171315146,2.5900001525878906,1.196212992735198,3.898000717163086,0.9313039750954957,6.864697459230676,2.4146523461292944,5.3813490881968775,-4.898158463401501,98.4326251227221,28.29592768349528,1.4833483710337942,5,-2.2900009155273438,-3.2350006103515625,-7.207500457763672,-6.680001258850098,-1.1599998474121094,3,0.0042552732340126465,-5.230728601191349,37.40999984741211,-1.4615339471078017,37.63000106811523,-2.052612558349646,37.18000030517578,0.0042552732340126465 223,2008-05-02,39.810001373291016,40.0,39.099998474121094,39.75,2481400.0,-0.003504365130784004,3.090928794985391,0.03571509666168637,75.6679451484365,63.96760554887018,-2.7030964342954533,-3.9529156764224567,-5.7338726495764405,-5.017494732926693,16.53640502481212,0.9000015258789062,1.366380907786855,3.5595012664794936,0.15375658570711437,6.965245947251873,1.8566289260933004,5.262373606865687,-4.164380149697621,93.47083722777677,17.329694852453684,1.7028723403861914,5,-2.1500015258789062,-3.095001220703125,-7.142500877380371,-6.54000186920166,-1.5100021362304688,4,0.0,-1.0348822767516546,39.95000076293945,-5.230728601191349,37.40999984741211,-1.4615339471078017,37.63000106811523,0.0 224,2008-05-05,39.18999862670898,39.63000106811523,38.91999816894531,39.61999893188477,2176400.0,-0.015574044842862178,2.155536340979672,-7.166507724585398,74.04293331975092,66.26768170680413,-1.8356118192251785,-3.231607002554,-5.069078114968271,-4.413235693318192,16.428216591109795,0.8900032043457031,1.5053166209433613,2.769998550415032,-0.870672459660959,6.410669560491023,0.9496630453770365,4.590334055453027,-3.021851949946793,71.9722649010816,-9.74268878942813,1.8203355050379972,5,-1.404998779296868,-2.394998550415032,-6.522498130798333,-5.919999122619622,-1.75,0,-0.0035723244336379745,3.090928794985391,39.810001373291016,-1.0348822767516546,39.95000076293945,-5.230728601191349,37.40999984741211,-0.0035723244336379745 225,2008-05-06,38.59000015258789,39.150001525878906,37.47000122070313,39.150001525878906,2095300.0,-0.015309989669460511,4.999986376114578,1.3023278508187857,67.59348290500606,67.4605299496796,-0.8394825594626667,-2.4782905309977252,-4.435172115229719,-3.8187382580063556,16.667329520404966,1.7199974060058452,1.4696570784257545,1.992000007629393,-1.710116653039421,5.694116668298207,0.14094167729498963,3.8430583379637966,-1.9620310770371674,45.97702997386714,-34.41046212261724,1.8510583303344057,5,-0.6399993896484375,-1.7900009155273438,-5.689999580383301,-5.320000648498535,-0.5800018310546875,1,0.008810576606465448,2.155536340979672,39.18999862670898,3.090928794985391,39.810001373291016,-1.0348822767516546,39.95000076293945,0.008810576606465448 226,2008-05-07,37.900001525878906,38.66999816894531,37.34000015258789,38.540000915527344,3136700.0,-0.0178802442078434,1.955571191210878,1.1428532503184583,61.81988974594331,67.86695930737837,0.15354793469977324,-1.6383788710880154,-3.7182622594262114,-3.1483681468422944,17.16403780436822,1.3299980163574219,1.5013919896154562,1.153501319885251,-2.5049096285590764,4.8119122683295785,-0.6757041543369127,2.982706794107415,-0.8673887393942721,21.05268441409258,-55.211174128524675,1.8292054742221644,5,0.5049991607666016,-1.1000022888183594,-4.855001449584961,-4.630002021789551,0.6499977111816406,2,0.02875989732727624,4.999986376114578,38.59000015258789,2.155536340979672,39.18999862670898,3.090928794985391,39.810001373291016,0.02875989732727624 227,2008-05-08,38.2400016784668,38.79999923706055,37.86000061035156,37.90999984741211,2687800.0,0.008970979918186295,-3.372083532939444,-0.5156283527644661,57.20295709168505,67.50479471177019,-0.024413266499877295,-1.794740704058995,-4.019430793098628,-3.5033449115981767,17.963904050016055,0.9399986267089844,1.7111052506898048,1.3185014724731445,-2.269955782286445,4.906958727232734,-0.4757271549066502,3.1127300998529392,-0.9000015258789062,33.83464577092025,-38.227348680666495,1.7942286273797952,5,0.30499839782714844,-1.44000244140625,-5.045001029968262,-4.970002174377441,0.8599967956542969,3,0.0013075113720171228,1.955571191210878,37.900001525878906,4.999986376114578,38.59000015258789,2.155536340979672,39.18999862670898,0.0013075113720171228 228,2008-05-09,38.150001525878906,38.5,37.70000076293945,37.70000076293945,2269800.0,-0.0023535603723200405,-2.5555461365659307,1.3636311092615712,59.71459713508424,67.14683501550066,0.16789766881684898,-1.4639766588874465,-3.8602182807075422,-3.4222905899730165,19.158562569756246,0.7999992370605469,1.8610387146171021,1.028001213073729,-2.347898942093522,4.40390136824098,-0.6599488645099001,2.715951290657358,-0.8100013732910156,35.37122486715208,-33.969234677837065,1.6879500775836258,5,0.404998779296875,-1.3500022888183594,-4.7750020027160645,-4.880002021789551,0.1699981689453125,4,0.016775867996081217,-3.372083532939444,38.2400016784668,1.955571191210878,37.900001525878906,4.999986376114578,38.59000015258789,0.016775867996081217 229,2008-05-12,38.33000183105469,38.45000076293945,38.0099983215332,38.36000061035156,1838700.0,0.004718225372905449,3.1905177111716623,-0.06666384096977918,66.82521164529956,67.2842008395017,0.1879445060484528,-1.409061028620357,-3.948467219513489,-3.610121147364154,20.638111921652975,0.44000244140625,1.9307118173027646,1.0130014419555664,-2.1521454942129523,4.178148378124085,-0.5695720261286965,2.5955749100398293,-0.670801696777346,54.696183830332515,-16.939969598713645,1.5825734680842598,5,0.3399982452392578,-1.5300025939941406,-4.19500207901001,-5.050002098083496,-1.1300010681152344,0,-0.0007827443924052213,-2.5555461365659307,38.150001525878906,-3.372083532939444,38.2400016784668,1.955571191210878,37.900001525878906,-0.0007827443924052213 230,2008-05-13,38.09000015258789,38.959999084472656,37.86999893188477,38.650001525878906,1542900.0,-0.006261457526786529,-1.1799919891663178,18.667472024415055,62.49999409855417,66.96614787664787,0.5588255274561433,-0.8960262218592803,-3.6192231721924344,-3.3838956564927116,22.09429763787452,1.0900001525878835,1.9420080757073208,0.5704998016357408,-2.2062804333753903,3.347280036646872,-0.8178903158698247,1.9588899191413063,1.9099998474121094,46.296326820871585,-25.60095602131048,1.388390117505566,5,0.5799999237060547,-1.2900009155273438,-3.955000400543213,-4.810000419616699,-0.4500007629394531,1,-0.01706488640785031,3.1905177111716623,38.33000183105469,-2.5555461365659307,38.150001525878906,-3.372083532939444,38.2400016784668,-0.01706488640785031 231,2008-05-14,37.7400016784668,38.20000076293945,37.63999938964844,38.18999862670898,2152300.0,-0.009188723358335649,1.3829783780274008,0.8035640084195484,53.761988108172474,64.34766657754803,1.0734413636866975,-0.3414332707572072,-3.1809198113840864,-3.049688747000218,23.462068307949856,0.5600013732910156,1.9622701887886862,0.07950115203857422,-2.4133730504939237,2.572375354571072,-1.1669359492276712,1.3259382533048196,2.217398300170899,7.575932722596307,-59.63570263398016,1.2464371012662485,5,0.9299983978271484,-0.94000244140625,-3.552502155303955,-4.265002250671387,-0.9300003051757812,2,0.00715412376943414,-1.1799919891663178,38.09000015258789,3.1905177111716623,38.33000183105469,-2.5555461365659307,38.150001525878906,0.00715412376943414 232,2008-05-15,37.41999816894531,37.70000076293945,37.02000045776367,37.70000076293945,2413900.0,-0.008479159917580747,3.8571000395089987,0.6222322064358716,48.68236987185592,61.34926932459463,1.1139685981949867,0.14676243743925,-2.767416846448434,-2.7439851946869283,24.385312789273655,0.720001220703125,1.911683301216243,-0.3425022125244155,-2.598142520583373,1.913138095534542,-1.4703223665538943,0.7853179415050633,2.4447057861328148,20.61845331613441,-41.19967714348765,1.1278201540294799,5,0.9050025939941406,-0.6199989318847656,-3.2324986457824707,-3.9449987411499023,-1.1699981689453125,3,0.030197785232737306,1.3829783780274008,37.7400016784668,-1.1799919891663178,38.09000015258789,3.1905177111716623,38.33000183105469,0.030197785232737306 233,2008-05-16,39.16999816894531,39.18999862670898,37.5099983215332,38.47000122070313,2816300.0,0.04676643734986374,3.5405544730032745,-2.499965940518496,61.66469149273958,59.973909121593366,-0.8228997516511356,-1.4989441545582025,-4.3945622228958925,-4.509431118635071,24.43016239865723,1.7700004577636648,1.9275169884719006,1.2924978256225614,-1.005674402662116,3.590670053907239,0.14341171148021914,2.4415839397649037,0.5240235762939491,99.07831914100711,37.662045975867784,1.1490861141423399,5,-1.0649986267089844,-2.3699989318847656,-4.942498683929443,-5.694998741149902,-2.1599998474121094,4,-0.0017870742429525466,3.8571000395089987,37.41999816894531,1.3829783780274008,37.7400016784668,-1.1799919891663178,38.09000015258789,-0.0017870742429525466 234,2008-05-19,39.060001373291016,39.5,38.849998474121094,39.150001525878906,1790400.0,-0.0028081899616095862,-1.5489958487602378,-0.12857220708446998,58.730157990833604,58.98909524224087,-0.8194569415600981,-1.241527666338925,-4.159166433504879,-4.426214998720539,24.550125131686144,0.6500015258789062,1.549680397105547,1.0485010147094727,-1.1938785287981588,3.290880558217104,-0.07268875704433952,2.169690786463285,0.4735790946997085,82.25811661593221,23.99233448071736,1.121189771753815,5,-0.8000011444091797,-2.2600021362304688,-4.727502346038818,-5.5850019454956055,-2.3199996948242188,0,-0.01894525479901299,3.5405544730032745,39.16999816894531,3.8571000395089987,37.41999816894531,1.3829783780274008,37.7400016784668,-0.01894525479901299 235,2008-05-20,38.38000106811523,38.900001525878906,38.08000183105469,38.79999923706055,1482900.0,-0.017409121384229342,1.6451485879529932,4.666638409697871,55.60694248319543,58.29876776860222,-0.19263531158232183,-0.3527898072753075,-3.3268454208477394,-3.777700476475708,25.386968890534845,0.9799995422363281,1.1685448981057576,0.22450065612792258,-1.6838026407179854,2.1328039529738305,-0.7296509922950349,1.17865230455088,1.1199989318847727,54.83874441062119,-2.389743819011983,0.9541516484229544,5,-0.12000083923339133,-1.5800018310546804,-4.0675015449523855,-4.905001640319817,-2.7800025939941335,1,-0.030745186876924735,-1.5489958487602378,39.060001373291016,3.5405544730032745,39.16999816894531,3.8571000395089987,37.41999816894531,-0.030745186876924735 236,2008-05-21,38.02999877929688,38.61999893188477,37.93999862670898,38.52000045776367,1612500.0,-0.009119392367842205,-1.029845647557177,1.1666757493187645,35.13931020147619,55.8472514474679,0.19863489192272255,0.15977109758878782,-2.8496273995273285,-3.4532359420653833,25.95872310318358,0.6800003051757955,0.8168498342940822,-0.22350158691405397,-1.863274330702538,1.41627115687443,-1.043387958808296,0.596384784980188,1.470001220703118,40.725746288745235,-10.824288743864535,0.8198863718942428,5,0.23000144958495383,-0.8999996185302805,-3.799999713897712,-4.554999351501472,-2.0,2,-0.010255046073279317,1.6451485879529932,38.38000106811523,-1.5489958487602378,39.060001373291016,3.5405544730032745,39.16999816894531,-0.010255046073279317 237,2008-05-22,37.790000915527344,38.31999969482422,37.68999862670898,37.90999984741211,1223900.0,-0.006310751287748939,-2.937463492555331,0.24489494048314497,34.603658270651565,53.0571471291976,0.4113445745324782,0.47118214227862154,-2.484191558039953,-3.2460191505891203,25.723710712637565,0.6300010681152415,0.578878273017061,-0.4934995651245089,-2.0721635737137305,1.0851644434647127,-1.2828315694191161,0.2958324391700984,1.5611991119384783,14.070470242511027,-30.847672134364224,0.7893320042946091,5,0.4699993133544922,-0.470001220703125,-3.560001850128174,-4.315001487731934,-1.970001220703125,3,-0.02593277370982172,-1.029845647557177,38.02999877929688,1.6451485879529932,38.38000106811523,-1.5489958487602378,39.060001373291016,-0.02593277370982172 238,2008-05-23,38.13000106811523,38.43999862670898,37.5,37.68999862670898,1216300.0,0.008997092996845701,-1.2926804305957666,-3.666719649044728,41.56052735162767,50.249959985456286,0.07622486019917574,0.18143904764750118,-2.6873810276852836,-3.6064581306827037,25.205770434057694,0.9399986267089773,0.46399434053515876,-0.17949943542480895,-1.7283051021188527,1.3693062312692348,-0.9539022687718344,0.5949033979222165,1.0813269851684666,31.500053405761363,-9.583003094752186,0.7744028333470228,5,0.12999916076660867,-0.4700012207031179,-3.927502155303948,-4.655001640319817,-2.680000305175774,4,-0.049305035810431885,-2.937463492555331,37.790000915527344,-1.029845647557177,38.02999877929688,1.6451485879529932,38.38000106811523,-0.049305035810431885 239,2008-05-27,39.150001525878906,39.29999923706055,37.86000061035156,37.86000061035156,2017800.0,0.026750601342537594,-1.2325544259328258,2.9318039950062422,54.1791142501701,49.325417780080286,-0.9110310057237996,-0.7203387267041563,-3.544614221985846,-4.635425478778032,24.90398811412178,1.4399986267089844,0.4180854674657084,0.7420009613037095,-0.754023331180683,2.238025253788102,-0.0060111849384867355,1.4900131075459058,-2.1300010681152344,91.66679029116749,49.08765414407014,0.7480121462421978,5,-0.8900012969970703,-1.4900016784667969,-4.610001087188721,-5.3650007247924805,-3.7600021362304688,1,-0.054661637827296605,-1.2926804305957666,38.13000106811523,-2.937463492555331,37.790000915527344,-1.029845647557177,38.02999877929688,-0.054661637827296605 240,2008-05-28,39.38000106811523,39.38000106811523,38.97000122070313,39.34000015258789,1570500.0,0.0058748284360674585,19.499523173762057,0.031008439642063772,61.85896750111105,50.22508215707346,-1.0491273882939822,-0.8564195396896039,-3.5880871455997507,-4.871708463048492,24.54654891362968,0.40999984741209516,0.3604150550880263,0.884500503540032,-0.6245806396852842,2.393581646765348,0.12995993192737387,1.63904107515269,-2.3144006347656187,100.0,52.43839814008569,0.7545405716126566,5,-1.1200008392333913,-1.720001220703118,-4.840000629425042,-5.5950002670288015,-4.240001678466783,2,-0.06703908882790655,-1.2325544259328258,39.150001525878906,-1.2926804305957666,38.13000106811523,-2.937463492555331,37.790000915527344,-0.06703908882790655 241,2008-05-29,39.4900016784668,39.97000122070313,38.72000122070313,39.15999984741211,1320800.0,0.002793311512645724,-1.0661172657742823,8.24985695212811,60.39933074619514,51.526966698666705,-0.9887641286655153,-0.8459754149022842,-3.537385520557379,-4.96889476791425,23.987465661305908,1.25,0.22560556145900534,0.8905010223388672,-0.5900179682922584,2.3710200129699928,0.1502415270233044,1.63076051765443,-2.3318252197265608,80.56682975647703,29.977175907297536,0.7402594953155626,5,-0.7550010681152344,-1.7050018310546875,-4.950001239776611,-5.705000877380371,-4.3800010681152415,3,-0.09850602782999762,19.499523173762057,39.38000106811523,-1.2325544259328258,39.150001525878906,-1.2926804305957666,38.13000106811523,-0.09850602782999762 242,2008-05-30,40.11999893188477,40.2599983215332,39.5,39.77000045776367,2392800.0,0.015953335696146764,1.4127036027853466,1.0605955518564973,65.0381498890826,51.90179540937148,-1.335982015749785,-1.5416236731631798,-3.9918556193083248,-5.562165577691729,22.38514456518735,0.7699966430664062,0.17489443701266083,1.5119983673095803,-0.0027236177356186886,3.026720352354779,0.7546373747869808,2.2693593598321797,-2.7931129874267597,94.92755526131408,40.66084048291043,0.7573609925226001,5,-1.2399997711181712,-2.039999008178718,-5.382498264312751,-6.334998130798347,-4.9399986267089915,4,-0.10194417401485578,-1.0661172657742823,39.4900016784668,19.499523173762057,39.38000106811523,-1.2325544259328258,39.150001525878906,-0.10194417401485578 243,2008-06-02,39.810001373291016,40.34000015258789,39.150001525878906,40.040000915527344,1445500.0,-0.007726758894487151,1.8674734234461965,-0.657144414168924,61.07784670505349,52.16264971095147,-1.0344346632892112,-1.2981847202092638,-3.5337164217935353,-5.195475360303774,20.549776387997312,1.1899986267089844,0.24171483950389927,1.2020008087158232,-0.3127211763293758,2.716722793761022,0.4446398161932237,1.9593618012384226,-2.2484664386669877,78.62907753527442,23.408059520889722,0.7573609925226001,6,-0.8900012969970703,-1.2350006103515625,-4.755001544952393,-5.805001258850098,-4.880001068115234,0,-0.10022611255531721,1.4127036027853466,40.11999893188477,-1.0661172657742823,39.4900016784668,19.499523173762057,39.38000106811523,-0.10022611255531721 244,2008-06-03,39.04999923706055,40.150001525878906,38.63999938964844,40.09000015258789,1490000.0,-0.019090733735577348,1.6034437399700088,4.5217521105269265,56.66666313453806,52.280396449989546,-0.30843586210680485,-0.5788886841049177,-2.661653179747077,-4.3898096146630365,18.65831045315856,1.5100021362304688,0.3733153532625195,0.4489986419677763,-1.0556593102520893,1.9536565941876418,-0.30333033414215294,1.2013276180777055,-1.2106177806401348,24.11762725936564,-30.90082093197578,0.7523289761099327,6,-0.12999916076660156,-0.3699989318847656,-3.815000057220459,-4.904999732971191,-3.700000762939453,1,-0.0921894633663527,1.8674734234461965,39.810001373291016,1.4127036027853466,40.11999893188477,-1.0661172657742823,39.4900016784668,-0.0921894633663527 245,2008-06-04,38.93000030517578,39.29999923706055,38.58000183105469,39.09000015258789,2355700.0,-0.003072956062208587,1.4827581670974659,0.1538458716942376,58.53657869143245,54.88009294887357,-0.11422717808758875,-0.4554636235965148,-2.422551922134943,-4.231566504428315,18.38255921818674,0.7199974060058594,0.23995842504100295,0.31199970245361186,-1.1998008045688948,1.8238002094761185,-0.44390055105764503,1.0678999559648688,-0.8405569791386185,19.88629590374816,-39.43413675944045,0.7559002535112548,6,-0.010000228881835938,-0.25,-3.330000877380371,-4.785000801086426,-4.020000457763672,2,-0.09093246565057689,1.6034437399700088,39.04999923706055,1.8674734234461965,39.810001373291016,1.4127036027853466,40.11999893188477,-0.09093246565057689 246,2008-06-05,38.9900016784668,39.22000122070313,38.52000045776367,38.9900016784668,3223200.0,0.0015412631086735296,2.043487635380495,-0.0,61.69899117957229,57.8906854943092,-0.026520264911241043,-0.4528350404198136,-2.374160432460826,-4.246199648005835,18.205478247279856,0.7000007629394602,0.14465173400621012,0.3175010681152344,-1.1635921114606589,1.7985942476911276,-0.42304552167271225,1.058047657903181,-0.6755026697745592,25.824247225960068,-36.80580295823631,0.7405465897879464,6,-0.07000160217285156,-0.3100013732910156,-3.1500015258789062,-4.8250017166137695,-4.480003356933601,3,-0.09874332195642388,1.4827581670974659,38.93000030517578,1.6034437399700088,39.04999923706055,1.8674734234461965,39.810001373291016,-0.09874332195642388 247,2008-06-06,38.290000915527344,39.36999893188477,38.2599983215332,38.77000045776367,2118000.0,-0.017953340159152842,-3.111077359970074,-100.0,42.22616722404422,57.964645480133264,0.8402225883818488,0.2646735502463571,-1.553290445365704,-3.518810996625959,17.814842228136317,1.1100006103515696,0.10951551622846267,-0.3849996566772447,-1.8631849933624807,1.0931856800079913,-1.1240923250198662,0.3540930116653769,2.049999237060547,1.442431133771045,-54.24001411368024,0.7390926683426181,6,0.8099994659423828,0.3899993896484375,-2.0550003051757812,-3.90000057220459,-3.5499992370605398,4,-0.08305041078978492,2.043487635380495,38.9900016784668,1.4827581670974659,38.93000030517578,1.6034437399700088,39.04999923706055,-0.08305041078978492 248,2008-06-09,38.790000915527344,39.08000183105469,38.09000015258789,38.29999923706055,2009600.0,0.013058239437054642,-1.1758282296028941,-1.0208378036859547,47.7685909767581,57.25236511642082,0.4958309854221028,-0.19491425605583856,-1.9357247872308818,-3.9698753399301836,17.514820906057682,0.9900016784667969,0.2982528775281992,0.08300037384033487,-1.374901694558126,1.5409024422387958,-0.645950660358892,0.8119514080395618,1.508399200439456,33.980596907134405,-17.582589708686086,0.72895103419923,6,0.4249992370605469,-0.1100006103515625,-1.6025009155273438,-3.5000009536743164,-3.5800018310546875,0,-0.09306523653384358,-3.111077359970074,38.290000915527344,2.043487635380495,38.9900016784668,1.4827581670974659,38.93000030517578,-0.09306523653384358 249,2008-06-10,38.29999923706055,38.77000045776367,38.22999954223633,38.45000076293945,2661100.0,-0.012632164653305078,-2.7241324879640105,-0.30612451440627164,49.317390591108826,55.85885657086503,0.9527744075087554,0.3085436490762845,-1.347223876223218,-3.4419128111001527,17.198586058929884,0.5600013732910156,0.5137169962552974,-0.40550117492675497,-1.8650973426756394,1.0540949928221295,-1.1352992588011972,0.32429690894768726,1.9100648803710953,16.40619412059214,-33.30747316290464,0.7297980838744408,6,0.9150009155273438,0.3800010681152344,-1.1124992370605469,-3.0099992752075195,-1.3800010681152344,1,-0.08798953000040333,-1.1758282296028941,38.790000915527344,-3.111077359970074,38.290000915527344,2.043487635380495,38.9900016784668,-0.08798953000040333 250,2008-06-11,37.43999862670898,38.5,37.349998474121094,38.5,2354400.0,-0.02245432447735929,1.1698113886559687,7.066603936727579,45.368914823245255,54.18881035720392,1.6859404991773062,1.177733988776346,-0.40184453721825264,-2.532599677207351,16.413982448657027,1.1500015258789062,0.6351953709980478,-1.233001708984382,-2.776819854898079,0.31081643692931493,-2.004910781941227,-0.46109263602753714,2.6852629321289143,4.455452088734758,-44.478591924624894,0.7719090729568472,6,1.405000686645515,1.240001678466804,-0.14999866485594993,-2.14999866485595,-1.05999755859375,2,-0.05582265569574352,-2.7241324879640105,38.29999923706055,-1.1758282296028941,38.790000915527344,-3.111077359970074,38.290000915527344,-0.05582265569574352 251,2008-06-12,38.0099983215332,38.43999862670898,37.68000030517578,37.959999084472656,2340400.0,0.015224351381722512,-1.491810865065296,-0.04716903045635924,51.641771499659804,52.700323869490276,0.9878024836962425,0.6629907724589188,-0.894845466432244,-3.042286468486303,15.871163995041949,1.0,0.5953949775006961,-0.676501846313478,-2.1904001943143854,0.8373965016874294,-1.4334510203139317,0.08044732768697571,1.9487474522216814,32.67325236860531,-19.81690986042289,0.7569491740004534,6,0.8350009918212891,0.6700019836425781,-0.6349983215332031,-2.719998359680176,-1.9399986267089844,3,-0.08155744832971756,1.1698113886559687,37.43999862670898,-2.7241324879640105,38.29999923706055,-1.1758282296028941,38.790000915527344,-0.08155744832971756 252,2008-06-13,38.54999923706055,38.54999923706055,37.88000106811523,38.43999862670898,2243000.0,0.014206812401289293,11.181717297822296,2.2000457770658324,53.04346431931999,51.80761471551988,0.22537763615913775,0.22344338167376065,-1.349018112504723,-3.509919198789163,15.978554942167984,0.6699981689453196,0.48833146359636004,-0.19300098419189737,-1.587518750949826,1.2015167825660313,-0.8902598675708617,0.504257899187067,1.252221698716312,69.36407135454566,13.631437502201564,0.6972588833789644,6,0.20000076293945312,0.13000106811523438,-0.9474992752075195,-3.2599992752075195,-1.6399993896484375,4,-0.10479898820966627,-1.491810865065296,38.0099983215332,1.1698113886559687,37.43999862670898,-2.7241324879640105,38.29999923706055,-0.10479898820966627 253,2008-06-16,39.099998474121094,39.36000061035156,37.959999084472656,38.63000106811523,2039600.0,0.014267165964864548,1.82828111573926,4.272679983353929,49.61117379949763,51.02367145607095,-0.48715664800166536,-0.35001436186083623,-1.8330754048561957,-3.978348177923195,15.027559237228887,1.4000015258789062,0.3930587122239686,0.36049823760986044,-1.029852310078347,1.7508487852980679,-0.3346770362342468,1.0556735114539677,0.55508911395642,87.06458408456852,34.39532181748901,0.6951752738441046,6,-0.7399997711181641,-0.4199981689453125,-1.4274988174438477,-3.8099985122680664,-1.6999969482421875,0,-0.11150887380571173,11.181717297822296,38.54999923706055,-1.491810865065296,38.0099983215332,1.1698113886559687,37.43999862670898,-0.11150887380571173 254,2008-06-17,38.31999969482422,39.20000076293945,38.290000915527344,39.11999893188477,1320400.0,-0.019948818663333978,-1.1162866001605727,-1.7021354306167562,42.40686645552854,49.23148120763718,0.1993676235113213,0.391790095603902,-0.9935492084030102,-3.139647268829549,13.81690225781685,0.9099998474121094,0.17427045417284148,-0.38250045776366903,-1.7763202125920756,1.0113192970647376,-1.0794103351778759,0.3144094196505378,1.1967825464159105,48.2587159097379,1.5113511475065096,0.6969098774142034,6,0.03999900817871094,0.3600006103515625,-0.6424999237060547,-3.0299997329711914,-2.0699996948242188,1,-0.08115868045718233,1.82828111573926,39.099998474121094,11.181717297822296,38.54999923706055,-1.491810865065296,38.0099983215332,-0.08115868045718233 255,2008-06-18,37.20000076293945,38.29999923706055,37.18999862670898,37.86999893188477,2340500.0,-0.029227529770467164,-2.217381689517867,0.837498509882461,35.669577423097365,46.33932412358441,1.1713376631541905,1.4955303000677276,0.19901319558913855,-1.9767626058361145,13.388570571352897,1.1300010681152415,-0.03738735410730243,-1.4434993743896456,-2.986692433765974,0.09969368498668274,-2.215095904077806,-0.671902844701485,2.186774452273532,0.4609275155447636,-40.273174473931284,0.771596529688163,6,1.0799980163574219,1.4799995422363281,0.534998893737793,-1.9100008010864258,-0.8199996948242259,2,-0.00752695129708425,-1.1162866001605727,38.31999969482422,1.82828111573926,39.099998474121094,11.181717297822296,38.54999923706055,-0.00752695129708425 256,2008-06-19,37.63999938964844,38.02999877929688,37.0099983215332,37.25,2965500.0,0.011827919830241784,-1.3448212359580285,-0.5820902320708676,34.10256548197482,45.43670170779893,0.5807776365575776,1.0801981305801291,-0.15858929200628324,-2.372957292863319,13.145045091886887,1.020000457763679,-0.1648970279582116,-0.9840007781982436,-2.569121576915684,0.6011200205191969,-1.7765611775569639,-0.19144037883952336,1.5710336984842286,26.80852997943312,-6.7783910427077565,0.7925603993587209,6,0.5450000762939453,1.0349998474121094,0.0950002670288086,-2.34999942779541,-2.1300010681152344,3,-0.0334749825176599,-2.217381689517867,37.20000076293945,-1.1162866001605727,38.31999969482422,1.82828111573926,39.099998474121094,-0.0334749825176599 257,2008-06-20,36.810001373291016,37.65999984741211,36.650001525878906,37.599998474121094,3180400.0,-0.022050957221473433,1.2197769030521775,-2.025636762001643,31.971153184859716,43.681430842032434,1.3172867173928324,1.932070891808678,0.7519842046313983,-1.4947551089359337,13.272725823031875,1.0099983215332031,-0.33039007996536895,-1.7649988174438462,-3.5110864540364517,-0.018911180851240772,-2.638042635740149,-0.8919549991475435,2.180928238181707,5.904055404625498,-21.07714420383844,0.8730438182963038,6,1.1949996948242188,1.6849994659423828,0.9249982833862305,-1.5200014114379883,-1.2400016784667969,4,-0.02010327766528519,-1.3448212359580285,37.63999938964844,-2.217381689517867,37.20000076293945,-1.1162866001605727,38.31999969482422,-0.02010327766528519 258,2008-06-23,36.25,37.06999969482422,36.04999923706055,37.0,5424400.0,-0.015213294007028977,1.2921374320640526,0.9493705726412771,32.758623119605375,41.84156778964316,1.652921008268855,2.4706787225209936,1.4070579116195034,-0.8988968353811515,13.795499140450513,1.0200004577636719,-0.5541959299127015,-2.2310001373291044,-4.257809199643113,-0.20419107501509615,-3.244404668486112,-1.2175956061720967,2.4600182412014675,6.349227493902543,-20.12694622855919,1.0134045311570052,6,1.4549999237060547,1.9449996948242188,1.3125,-0.9600000381469727,-2.509998321533196,0,0.018206892342403025,1.2197769030521775,36.810001373291016,-1.3448212359580285,37.63999938964844,-2.217381689517867,37.20000076293945,0.018206892342403025 259,2008-06-24,37.0099983215332,37.08000183105469,36.0099983215332,36.04999923706055,3006800.0,0.02096547093884693,-1.0576972453508418,-1.279998779296875,39.041082468458,41.13847530577791,0.7718621222708606,1.6254754026687692,0.7435743296150648,-1.623524065468402,13.65914551494619,1.0700035095214844,-0.5677475970152699,-1.3640016555786119,-3.466636039798061,0.7386327286408374,-2.41531884768834,-0.3126844634688837,1.3276172590885338,43.66810481251353,15.682609058737658,1.0513171921097249,6,0.6750011444091797,1.1650009155273438,0.4425010681152344,-1.7199983596801758,-3.8699989318847585,1,0.0105377795739805,1.2921374320640526,36.25,1.2197769030521775,36.810001373291016,-1.3448212359580285,37.63999938964844,0.0105377795739805 260,2008-06-25,36.7400016784668,37.2400016784668,36.47000122070313,37.04999923706055,2488300.0,-0.007295235215109885,1.2318774878372196,-0.322914431490356,37.45818501932868,39.56252125240779,1.0416641666660809,1.778746251285284,1.1215110220326778,-1.3217622897199917,13.377991092914925,0.7700004577636648,-0.6720498502857737,-1.5019983291625962,-3.669194982425509,0.6651983241003165,-2.585596655794056,-0.4184000025311363,1.2251951407007766,36.138771856605054,7.554382460190535,1.0835983266314575,6,0.9449977874755859,1.43499755859375,0.7899980545043945,-1.4500017166137695,-3.999999999999993,2,-0.01333700751445488,-1.0576972453508418,37.0099983215332,1.2921374320640526,36.25,1.2197769030521775,36.810001373291016,-0.01333700751445488 261,2008-06-26,35.599998474121094,36.65999984741211,35.5,36.2400016784668,3937500.0,-0.03102893718738875,-1.7619038968942011,2.0645427249458557,35.706676006800805,37.636211439905665,2.0158456205354653,2.753553819974641,2.330063546861247,-0.15550218455652498,12.927370889054648,1.2400016784667969,-0.792422886067655,-2.4475013732910185,-4.830581159584703,-0.06442158699733369,-3.6390412664378644,-1.2559614801441725,2.052366585424977,4.6295593141315114,-26.256730885025284,1.191539893146843,6,1.8300018310546875,2.3200016021728516,1.9300012588500977,-0.3099985122680664,-3.1299972534179688,3,0.021910186163663692,1.2318774878372196,36.7400016784668,-1.0576972453508418,37.0099983215332,1.2921374320640526,36.25,0.021910186163663692 262,2008-06-27,36.02999877929688,36.15999984741211,35.38999938964844,35.630001068115234,4359000.0,0.012078660775459715,1.3333352599485593,-0.6249932945110468,35.22482217132334,36.03772792566407,1.3307320411693055,2.109590011091676,1.9601930046064666,-0.5368390072547626,12.275225120284336,0.7700004577636719,-0.8152043721815474,-1.8130010604858313,-4.148729598450387,0.5227274774787247,-2.9808653294681093,-0.6451367915035533,1.2349405695308988,34.594518802310645,3.930285791231519,1.1678642689822782,6,1.2650012969970632,1.835000991821282,1.6650009155273366,-0.7399988174438548,-2.879997253417976,4,-0.014432430623963155,-1.7619038968942011,35.599998474121094,1.2318774878372196,36.7400016784668,-1.0576972453508418,37.0099983215332,-0.014432430623963155 263,2008-06-30,35.81999969482422,36.09000015258789,35.720001220703125,36.0,2223200.0,-0.005828451057104389,1.0555461365659307,-0.45000333787919894,36.3134588591353,35.360682637175934,1.1471715280379655,2.1137127196269034,2.1810869561752924,-0.31307322197103815,12.007458575354432,0.3699989318847656,-0.944032547054988,-1.8235000610351548,-4.13328068167354,0.48628055960323024,-2.978390371354351,-0.6686097507159587,1.0699516621676963,23.243230982726658,-8.843491492068786,1.1548903103191943,6,1.0249996185302734,2.0450000762939453,1.9700002670288086,-0.5299997329711914,-2.0200004577636648,0,-0.006979341209657375,1.3333352599485593,36.02999877929688,-1.7619038968942011,35.599998474121094,1.2318774878372196,36.7400016784668,-0.006979341209657375 264,2008-07-01,35.45000076293945,35.9900016784668,34.959999084472656,35.66999816894531,3933800.0,-0.010329395171330136,1.395342544744838,1.2222057389903784,38.38973333594478,35.66292218304787,1.1926701454083286,2.31908076511386,2.573702476270441,0.06277281927908973,12.510101476249005,1.0300025939941406,-1.1517203607546094,-2.0134990692138643,-4.42080630209994,0.3938081636722117,-3.217152685656906,-0.8098454527708228,1.139960200583765,21.491277236154588,-13.508546335661322,1.203653616443039,7,1.0449981689453125,2.1999988555908203,2.5099992752075195,-0.16000080108642578,-2.020000457763672,1,-0.04823692659155976,1.0555461365659307,35.81999969482422,1.3333352599485593,36.02999877929688,-1.7619038968942011,35.599998474121094,-0.04823692659155976 265,2008-07-02,35.38999938964844,36.11000061035156,35.38999938964844,35.52000045776367,2400700.0,-0.0016925633850406463,-10.0768508465624,0.5909209134573703,33.74689227352823,35.62340293766491,1.082789120766087,2.2137776383830072,2.68445892662816,0.13663468253083977,13.0437125486856,0.720001220703125,-1.3979374044623043,-1.8965003967285128,-4.369472555370933,0.5764717619139077,-3.132986476049723,-0.6600143174073025,0.8739691980646711,25.29412424687812,-9.586905459465108,1.236486079321209,7,0.9200000762939453,2.260000228881836,2.570000648498535,-0.09999942779541016,-1.0900001525878835,2,-0.06357728281448116,1.395342544744838,35.45000076293945,1.0555461365659307,35.81999969482422,1.3333352599485593,36.02999877929688,-0.06357728281448116 266,2008-07-03,35.139999389648445,36.11999893188477,34.959999084472656,35.720001220703125,1659700.0,-0.007064142534942142,-1.468078371534331,4.461515889550695,28.056608785005594,35.188453559903344,1.0514408100199617,2.2773154350136267,2.964979836404261,0.3908792244743964,13.785995378501717,1.1599998474121165,-1.5542099699289693,-1.9540002822875877,-4.467688201549429,0.5596876369742532,-3.210844241918508,-0.6971563226566673,-0.18000030517578836,15.000015894562427,-14.878061250985827,1.256843959630921,7,0.960000991821282,2.510000228881829,2.820000648498528,0.15000057220458274,-0.4099998474121165,3,-0.06829817168092023,-10.0768508465624,35.38999938964844,1.395342544744838,35.45000076293945,1.0555461365659307,35.81999969482422,-0.06829817168092023 267,2008-07-07,35.110000610351555,35.810001373291016,34.689998626708984,35.11999893188477,1904100.0,-0.0008536932219107563,-1.635293484065828,0.017238430980530357,22.48274439607232,34.04668925728856,0.9107052451016315,2.1680167248562725,2.9896737748867963,0.4237137945703182,14.940769959880315,1.1200027465820312,-1.566501666671087,-1.8249990463256935,-4.421096978263421,0.7710988856120338,-3.1230480122945536,-0.5269500803568334,1.0099983215332173,29.370761818889306,6.448532834359902,1.2980489659688634,7,0.8549995422363352,2.404998779296882,3.1499996185302805,0.17999935150147195,-0.43000030517577414,0,-0.07519223422827492,-1.468078371534331,35.139999389648445,-10.0768508465624,35.38999938964844,1.395342544744838,35.45000076293945,-0.07519223422827492 268,2008-07-08,35.18000030517578,35.2400016784668,34.259998321533196,34.970001220703125,3519500.0,0.00199372525227437,4.939381328894481,-21.003433803861792,25.993863814001344,32.59699829568226,0.7520506177595792,1.9117124000311918,2.9015332766818887,0.34660711474028005,16.45781161148097,0.9800033569336009,-1.6099977696779462,-1.5744993209838896,-4.129209277787176,0.9802106358193967,-2.851854299385529,-0.29714434258225,0.9399986267089915,49.462456007941135,28.516381905203655,1.277354978401643,7,0.5699996948242188,2.1199989318847656,3.299999237060547,0.6349992752075195,-0.9300003051757812,1,-0.05770320527820505,-1.635293484065828,35.110000610351555,-1.468078371534331,35.139999389648445,-10.0768508465624,35.38999938964844,-0.05770320527820505 269,2008-07-09,34.93000030517578,35.86999893188477,34.93000030517578,35.080001831054695,2042100.0,-0.007106310341993383,-11.533187528610034,-0.7142960944596161,29.98233934692597,31.766348776526407,0.755414616762593,1.9987736781073622,3.1439757433019224,0.5983528505386957,17.717107867166813,0.9399986267089915,-1.5756915292801068,-1.6559993743896513,-4.226007081158031,0.914008332378728,-2.941003227773841,-0.3709955210054616,1.1155986022949307,36.02160020345056,11.968579569319623,1.2850038533841912,7,0.529998779296875,2.2749996185302734,3.817500114440918,1.119999885559082,-0.29000091552733664,2,-0.032350445412042794,4.939381328894481,35.18000030517578,-1.635293484065828,35.110000610351555,-1.468078371534331,35.139999389648445,-0.032350445412042794 270,2008-07-10,35.349998474121094,35.72999954223633,34.900001525878906,35.060001373291016,1845900.0,0.012023995570451751,-1.7213192668238413,-1.9332943390467525,29.734483280130164,31.10277180689634,0.1313188104756975,1.4905932082174544,2.706637547337877,0.1844764501015277,19.15760938354851,0.8299980163574219,-1.5056588446540076,-1.1315011978149414,-3.7251551092030155,1.4621527135731327,-2.4283281535089785,0.16532575787909565,0.624176409912117,58.602139511226625,33.456085433291925,1.2968269556940386,7,-0.1399993896484375,1.4650001525878906,3.4500017166137695,0.7800016403198242,-0.9699974060058594,3,-0.05431395337544065,-11.533187528610034,34.93000030517578,4.939381328894481,35.18000030517578,-1.635293484065828,35.110000610351555,-0.05431395337544065 271,2008-07-11,34.90999984741211,35.630001068115234,33.84999847412109,34.970001220703125,2947700.0,-0.012446920670480255,1.5797119076512367,-0.20690335565172782,31.939130132078688,30.73769491364693,0.5175768715610758,1.7775771492487706,3.1309181927442467,0.6265037336639665,20.93343074640493,1.7800025939941477,-1.5647991837331645,-1.4164999008178683,-3.9960244166503642,1.1630246150146277,-2.7062621587341127,-0.12673764290162381,0.9956079741210999,52.47530361772963,23.866868354435397,1.2897622579162473,7,0.07499885559082031,1.6999988555908203,3.890000343322754,1.6200008392333984,-0.4399986267089844,4,-0.017473520854133562,-1.7213192668238413,35.349998474121094,-11.533187528610034,34.93000030517578,4.939381328894481,35.18000030517578,-0.017473520854133562 272,2008-07-14,34.509998321533196,35.27000045776367,34.09999847412109,35.25,2570000.0,-0.011458078706023445,1.9999951093787627,12.333079026003043,32.9411421514766,30.362993057240413,0.7591215962038262,1.9598771946532025,3.4283452648107087,1.0291026140049553,22.939101050935204,1.1700019836425852,-1.6058519333405883,-1.6145013809204158,-4.0915919511978345,0.8625891893570028,-2.8530466660591287,-0.37595609578170297,1.272272939155286,32.6732523686052,1.197574810227838,1.238545285138711,7,0.47500038146973367,2.1000003814697337,4.290001869201667,2.270002365112312,-0.15999984741210938,0,0.0063749994611230765,1.5797119076512367,34.90999984741211,-1.7213192668238413,35.349998474121094,-11.533187528610034,34.93000030517578,0.0063749994611230765 273,2008-07-15,34.740001678466804,35.0,34.09999847412109,34.18000030517578,2600900.0,0.006664832457847325,-1.4999867546159866,-0.7567568960806675,25.164148855006786,28.89348367046952,0.4020942443944193,1.4614133844655797,3.100838539411164,0.8164728460521715,24.760297101227927,0.9000015258789134,-1.5351520775453196,-1.1664981842040945,-3.282037546998012,0.9490411785898232,-2.2242678656010497,-0.1087285028071392,0.9263332150276327,44.05955458698397,13.542600926053748,1.0577696813969584,7,0.2449970245361257,1.8649978637695241,4.14999866485595,2.039999008178704,-1.3000030517578196,1,-0.0017271551638471383,1.9999951093787627,34.509998321533196,1.5797119076512367,34.90999984741211,-1.7213192668238413,35.349998474121094,-0.0017271551638471383 274,2008-07-16,35.209999084472656,35.290000915527344,34.470001220703125,34.72999954223633,1772900.0,0.013528997792109365,1.5624862164949067,0.8571399377388329,33.96223849932878,28.917411028891802,-0.11792911089680302,0.7868167354890687,2.5567764672467916,0.3608505931488537,26.51500398921168,0.8199996948242188,-1.4828200339058384,-0.5410007476806626,-2.34364114928907,1.2616396539277446,-1.4423209484848627,0.3603194531235374,0.3473556238593787,72.34041689747612,40.77752558057314,0.901320200804203,7,-0.22500038146972656,1.3950004577636719,3.7375011444091797,1.6750011444091797,-2.020000457763672,2,-0.027264956246363825,-1.4999867546159866,34.740001678466804,1.9999951093787627,34.509998321533196,1.5797119076512367,34.90999984741211,-0.027264956246363825 275,2008-07-17,36.91999816894531,37.02000045776367,34.790000915527344,35.290000915527344,2765900.0,0.04856572362783029,1.4371555310970474,3.395830849804099,62.359556180385205,32.72884962837843,-1.7747032428786866,-0.996316676031725,0.8103987058745048,-1.3270789342447031,27.552590635434314,2.229999542236328,-1.3907880589744863,1.1829984664916964,-0.5760812764449668,2.9420782094283595,0.3034585950233648,2.062538337960028,-3.069999694824226,96.84535563906971,59.31956262034395,0.8795398714683303,7,-1.4849987030029297,-0.3149986267089844,2.0275020599365234,-0.03499794006347656,-4.019996643066406,3,-0.06175511626148056,1.5624862164949067,35.209999084472656,-1.4999867546159866,34.740001678466804,1.9999951093787627,34.509998321533196,-0.06175511626148056 276,2008-07-18,36.38000106811523,36.900001525878906,36.08000183105469,36.84000015258789,3067700.0,-0.01462614105122828,1.827576227934019,-0.28220850281071547,53.211034218227404,36.14310405306232,-1.1625710462447287,-0.5855783696612491,1.329236388088887,-0.7677685730344663,28.46840900504472,0.839996337890625,-1.3104133591675762,0.7060012817382741,-0.8439311774226965,2.255933740899245,-0.06896494784221119,1.4809675113187595,-2.466602554321291,78.08222757266518,38.52562040974499,0.7749662295804851,7,-0.9450016021728445,0.22499847412110086,2.3824987411499094,0.5849990844726634,-4.280002593994141,4,-0.05497525951841897,1.4371555310970474,36.91999816894531,1.5624862164949067,35.209999084472656,-1.4999867546159866,34.740001678466804,-0.05497525951841897 277,2008-07-21,36.06999969482422,36.77999877929688,35.43000030517578,36.4900016784668,1722300.0,-0.008521202973869713,1.7000072479524293,0.9130496077488125,52.2522541099101,39.06070297482996,-0.7845800716821927,-0.35190073372929476,1.6030789402543633,-0.4363880732950065,29.29245794677392,1.3499984741211009,-1.1889433186669223,0.43299999237060405,-1.0359643173693058,1.901964302110514,-0.30148216249935444,1.1674821472405625,-2.094469142150885,67.46574939807523,24.7779543792281,0.7344821548699566,7,-0.6350002288818359,0.5349998474121094,2.692500114440918,0.8999996185302734,-4.069999694824219,0,-0.044358150475689695,1.827576227934019,36.38000106811523,1.4371555310970474,36.91999816894531,1.5624862164949067,35.209999084472656,-0.044358150475689695 278,2008-07-22,36.90999984741211,36.90999984741211,35.650001525878906,35.650001525878906,1432700.0,0.023288055439280253,1.0,-2.999981834860719,62.126245005088315,42.63224804795911,-1.512419758161542,-1.2015228264851743,0.7388367429603022,-1.2347387518532003,29.568044224465574,1.2599983215332031,-0.9698887853523601,1.2400001525878892,-0.31413163718848125,2.7941319423642597,0.46293425769970753,2.017066047476071,-2.8735798966369686,95.68624928380908,48.2386841501104,0.7770658948881849,7,-1.4750003814697266,-0.30500030517578125,1.8050003051757812,0.05999946594238281,-4.840000152587891,1,-0.06935793508193455,1.7000072479524293,36.06999969482422,1.827576227934019,36.38000106811523,1.4371555310970474,36.91999816894531,-0.06935793508193455 279,2008-07-23,37.400001525878906,37.56999969482422,36.68000030517578,37.02000045776367,1787900.0,0.013275580614805937,1.4722294336743615,0.30158855104889176,65.5814192809676,46.61524093694104,-1.8050231955507172,-1.7505604883951733,0.22398422801904871,-1.6703981665653203,29.5640796694716,0.8899993896484375,-0.6849614599666012,1.7105016708374023,0.07777701323234965,3.343226328442455,0.894139342034876,2.5268639996399287,-3.3039099649639923,93.88495526648005,41.83260668907138,0.8163623288025259,7,-1.69000244140625,-0.8750019073486328,1.1199979782104492,-0.43000221252441406,-4.5,2,-0.10588242613920218,1.0,36.90999984741211,1.7000072479524293,36.06999969482422,1.827576227934019,36.38000106811523,-0.10588242613920218 280,2008-07-24,36.25,37.5,36.16999816894531,37.34000015258789,1405500.0,-0.030748702645992276,-1.1279964355577528,-2.8684133915574965,57.55102612782708,49.46100715869087,-0.5743274180405535,-0.6736913876905035,1.3429965839777225,-0.4729882315624536,29.945277474954135,1.3300018310546875,-0.47009668730900955,0.5850002288818388,-0.9952131367983768,2.1652135945620543,-0.20510645395826543,1.375106911721943,-2.014952113728711,38.317753677440514,-17.66049404283354,0.7901066828401069,7,-0.41500091552734375,-0.1750011444091797,2.2699995040893555,0.7199993133544922,-3.3400001525878906,3,-0.08441383098733835,1.4722294336743615,37.400001525878906,1.0,36.90999984741211,1.7000072479524293,36.06999969482422,-0.08441383098733835 281,2008-07-25,36.38000106811523,36.63999938964844,36.04999923706055,36.43000030517578,1244400.0,0.003586236361799333,1.510652803817965,0.04587085326717178,58.52349213225169,52.3034904898881,-0.5295701492173706,-0.7823731060983263,1.1941612633524983,-0.5537049405844598,29.55952886145814,0.5900001525878906,-0.27355806889541867,0.6760011672973576,-0.9356461964347886,2.287648531029504,-0.12982251456871552,1.4818248491634307,-2.0115551095018205,44.392571677112194,-14.33371946306071,0.8058236818660747,7,-0.545001983642571,-0.4400024414062429,2.099998474121101,0.5899982452392649,-3.5400009155273366,4,-0.09565693897921079,-1.1279964355577528,36.25,1.4722294336743615,37.400001525878906,1.0,36.90999984741211,-0.09565693897921079 282,2008-07-28,35.5099983215332,36.45000076293945,35.2400016784668,36.36999893188477,1926700.0,-0.02391431338754213,1.3725372866396397,17.200274662391838,51.99998705315467,55.28525028968231,0.5556304979954518,0.04919743491510076,2.04514817590254,0.36453627831930646,29.311561153984634,1.2099990844726562,-0.11676115554488575,-0.16800155639648295,-1.774273843667416,1.43827073087445,-0.971137700031953,0.6351345872389871,-1.0134902134713641,11.587848623515255,-46.31460854211675,0.8031361436354669,7,0.5100021362304688,0.24500083923339844,2.9200010299682617,1.460000991821289,-3.7199974060058594,0,-0.09602928776665975,1.510652803817965,36.38000106811523,-1.1279964355577528,36.25,1.4722294336743615,37.400001525878906,-0.09602928776665975 283,2008-07-29,35.56999969482422,36.36999893188477,35.189998626708984,35.560001373291016,3995400.0,0.001689703636359452,-2.146651475771728,-0.011625947020102457,53.97021698324847,57.508359010117836,0.6992828307854353,-0.032141538085916466,1.9100197625518192,0.3571247402072686,29.06445528071167,1.1800003051757884,0.06090300051861419,-0.09550018310547159,-1.7010104794623047,1.5100101132513615,-0.8982553312838846,0.7072549650729414,-0.9505519232918829,15.966424267874974,-42.85714569652926,0.8027551481784154,7,0.6100006103515625,0.1399993896484375,2.6800012588500977,1.3999996185302734,-5.020000457763668,1,-0.10036546880667219,1.3725372866396397,35.5099983215332,1.510652803817965,36.38000106811523,-1.1279964355577528,36.25,-0.10036546880667219 284,2008-07-30,33.740001678466804,35.599998474121094,31.10000038146973,34.84999847412109,6792700.0,-0.05144779398532573,2.448278634015154,-111.01831362075401,41.49949345519953,55.190574262874975,2.568989880464926,1.7530593608073701,3.6456231132129844,2.2302438455142592,29.021983128149365,4.499998092651364,0.226580248024284,-1.8399982452392507,-3.66143777627191,-0.018558714206591276,-2.750718010755577,-0.9292784797229245,3.8299980163574148,41.250022724272256,-16.874454552222055,0.910719765516329,7,0.5949983596801687,0.5949983596801687,4.209998130798333,3.229997634887688,-3.240001678466804,2,-0.04949620333624338,-2.146651475771728,35.56999969482422,1.3725372866396397,35.5099983215332,1.510652803817965,36.38000106811523,-0.04949620333624338 285,2008-07-31,33.139999389648445,34.009998321533196,32.799999237060554,33.209999084472656,3758600.0,-0.01778311378097197,-2.22666422526044,0.06306297017997303,40.80997477073218,53.81267876870884,2.87918900378709,2.293440351969103,4.164234239980594,2.8862831617774063,29.159564744591922,1.209999084472642,0.40348866811633854,-2.327500534057613,-4.451210135476259,-0.20379093263896664,-3.3893553347669325,-1.2656457333482933,4.300600318908685,36.82309338263529,-21.106509507988292,1.0618548007093218,7,1.195000648498528,1.195000648498528,4.78999996185302,3.8299999237060476,-2.7500000000000036,3,-0.007241939293592847,2.448278634015154,33.740001678466804,-2.146651475771728,35.56999969482422,1.3725372866396397,35.5099983215332,-0.007241939293592847 286,2008-08-01,32.740001678466804,33.43000030517578,32.459999084472656,33.330001831054695,3034500.0,-0.012069937192170976,1.4557083049644803,8.428610354224288,40.809990936632545,52.54131619390023,3.0268600839687565,2.63975907496296,4.487798017485282,3.328585470655362,29.036471707964107,0.970001220703125,0.4949545227490333,-2.6074983596801715,-5.055576762504906,-0.1594199568554373,-3.8315375610925386,-1.3834591582678044,4.57378604354858,30.654227664681805,-29.211443915038082,1.2240392014123673,8,1.5949983596801687,1.5949983596801687,5.189997673034661,4.229997634887688,-2.6100025177002024,4,0.005192368974651362,-2.22666422526044,33.139999389648445,2.448278634015154,33.740001678466804,-2.146651475771728,35.56999969482422,0.005192368974651362 287,2008-08-04,32.470001220703125,33.029998779296875,32.290000915527344,32.75,2718700.0,-0.008246806472867685,-1.3124955296473786,0.47457407946206315,38.2626680862965,49.88980764736781,3.053618705939371,2.8478470944190946,4.684388242723337,3.6389516260022887,28.74120086161612,0.7399978637695312,0.2637186449615996,-2.7454988479614286,-5.511544134062163,0.02054643813930568,-4.128521491011796,-1.3624762049110615,4.719510754501343,25.99622800893369,-34.38710748213925,1.3830226430503656,8,1.8649988174438477,1.8649988174438477,5.204998970031738,4.499998092651367,-2.3000011444091797,0,0.011395100645972711,1.4557083049644803,32.740001678466804,-2.22666422526044,33.139999389648445,2.448278634015154,33.740001678466804,0.011395100645972711 288,2008-08-05,33.150001525878906,33.36999893188477,32.130001068115234,32.610000610351555,3539600.0,0.02094241698833721,1.5306189178668521,-1.9285831062670553,39.57491629291917,47.00019620425131,1.9938475424615376,2.1164796442024283,3.9264049099180482,3.0060760233079407,28.000782417460602,1.2399978637695384,0.1284316855885379,-1.963998603820798,-4.880422522088352,0.9524253144467565,-3.422210562954575,-0.5057866446870207,3.9177202174508636,45.55560029585105,-12.76520578518344,1.4582119591337779,8,1.149998664855957,1.1849985122680664,4.429998397827148,4.149997711181641,-3.0800018310546875,1,-0.04102565754906118,-1.3124955296473786,32.470001220703125,1.4557083049644803,32.740001678466804,-2.22666422526044,33.139999389648445,-0.04102565754906118 289,2008-08-06,33.799999237060554,33.959999084472656,32.990001678466804,32.990001678466804,3030100.0,0.01960777319042406,-1.3950625423856353,1.4999929357577615,32.31293826291214,44.19596421926076,0.8710913272525289,1.4519254388722374,3.1714866659247676,2.413049677474447,27.957491991759444,0.9699974060058523,0.023272739439349266,-1.2575008392333942,-4.232135979254828,1.7171343007880395,-2.744818409244111,0.22981673077732268,3.148368079032018,88.82981961325478,33.92051149333169,1.4873175700107173,8,0.07000064849852805,0.5350008010864187,3.555000305175774,3.69000053405761,-3.909999847412113,2,-0.09615384832424756,1.5306189178668521,33.150001525878906,-1.3124955296473786,32.470001220703125,1.4557083049644803,32.740001678466804,-0.09615384832424756 290,2008-08-07,33.43000030517578,33.790000915527344,33.290000915527344,33.65999984741211,4037400.0,-0.010946714208179054,1.040809335855696,-0.28395090799487605,32.947982996603855,41.354240981966555,0.8929046518096939,1.760994845289403,3.422687703887121,2.8472287531371165,27.888735018408717,0.5099983215332102,-0.2488332126680035,-1.5314998626708984,-4.58915765464895,1.5261579293071534,-3.060328758659928,-0.002670966681868947,3.4013996722243363,71.03828667793705,18.272839943670476,1.5288288959890262,8,0.3450002670288086,0.9049997329711914,3.6424989700317383,4.219999313354492,-5.10000038146973,3,-0.08764583543010451,-1.3950625423856353,33.799999237060554,1.5306189178668521,33.150001525878906,-1.3124955296473786,32.470001220703125,-0.08764583543010451 291,2008-08-08,34.299999237060554,34.560001373291016,33.25,33.25,2917700.0,0.026024496677915954,-1.4952425240961886,-4.565223160234221,40.39088001848952,40.0643402003371,-0.33879914592795757,0.8885072598900408,2.438004795457779,2.0317920877174984,26.78029612987648,1.3100013732910156,-0.601350368249058,-0.6310009002685462,-3.7029577335797086,2.4409559330426163,-2.1669793169241274,0.904977516387035,2.4167727484209536,89.30032495565247,36.80833592022442,1.5359784166555819,8,-0.5649995803833008,0.035000801086418676,2.680000305175774,3.3500003814697195,-6.25999832153321,4,-0.11399416718317079,1.040809335855696,33.43000030517578,-1.3950625423856353,33.799999237060554,1.5306189178668521,33.150001525878906,-0.11399416718317079 292,2008-08-11,34.72999954223633,35.09000015258789,33.830001831054695,34.02000045776367,1487600.0,0.012536452324790837,-1.3119312932217322,0.6761900955854793,37.6136389251574,38.246942638326985,-0.9957964842699241,0.5015486341012831,1.87564281794414,1.661484153098506,25.422381324969624,1.259998321533196,-0.8291232994848627,-0.21200065612792685,-3.279181872460903,2.8551805602050493,-1.7455912642944114,1.3215899520385577,1.874437011164943,87.83781345609101,39.12380503937757,1.5335906081664872,8,-1.380000114440918,-0.39499950408935547,2.145000457763672,2.9200000762939453,-7.829999923706055,0,-0.13245034385547605,-1.4952425240961886,34.299999237060554,1.040809335855696,33.43000030517578,-1.3950625423856353,33.799999237060554,-0.13245034385547605 293,2008-08-12,34.68000030517578,34.990001678466804,34.360000610351555,34.689998626708984,1810500.0,-0.00143965556347736,1.0655622885516123,-0.01408216116310807,33.73205130311145,37.38389351031719,-1.2128659671412194,0.5763731915153016,1.7999640530461676,1.757918913367078,23.991083116671803,0.6300010681152486,-1.1009216222224865,-0.2589998245239258,-3.3271301809607294,2.809130531912878,-1.793065002742324,1.2750653536944725,1.8143475247868608,80.47618355609963,35.9279013806379,1.534065178218401,8,-1.0699996948242188,-0.3450002670288086,2.059999465942383,2.8349990844726562,-7.780000686645508,1,-0.1300461415569465,-1.3119312932217322,34.72999954223633,-1.4952425240961886,34.299999237060554,1.040809335855696,33.43000030517578,-0.1300461415569465 294,2008-08-13,34.25,34.900001525878906,33.950000762939446,34.529998779296875,1923400.0,-0.012399085968624046,-1.1590993818436996,28.00457840518886,36.91099371873096,36.95067339342817,-0.7855204043634245,0.981064879777918,2.1211993959035453,2.2173166356848952,23.052636090594188,0.9500007629394602,-1.2811086199871582,-0.6410001754760728,-3.7212928574874695,2.4392925065353204,-2.1811465164817676,0.899146165529622,2.136460880992786,54.34782157998943,8.639167010221229,1.5401463410056968,8,-0.6399993896484375,0.08500003814697266,2.2749996185302734,3.049999237060547,-4.100000381469727,2,-0.12204380453067976,1.0655622885516123,34.68000030517578,-1.3119312932217322,34.72999954223633,-1.4952425240961886,34.299999237060554,-0.12204380453067976 295,2008-08-14,34.639999389648445,34.779998779296875,33.56999969482422,33.90999984741211,1835100.0,0.011386843493385257,1.3960417728929428,-2.6071525885558837,38.98732795831077,36.74815528472575,-1.0508799172630816,0.43373338293368846,1.6285928891076722,1.8623146753182311,24.422175016632913,1.2099990844726562,-1.4940451527927863,-0.13700084686278302,-3.066172207965849,2.792170514240283,-1.6015865274143195,1.3275848336887535,1.640732281353877,75.54343882490787,28.44274139478962,1.4645856805515336,8,-1.029998779296882,-0.30499935150147195,1.6925001144409109,2.6599998474121023,-5.489999771118171,3,-0.137124713732514,-1.1590993818436996,34.25,1.0655622885516123,34.68000030517578,-1.3119312932217322,34.72999954223633,-0.137124713732514 296,2008-08-15,34.380001068115234,35.25,34.299999237060554,34.810001373291016,2207800.0,-0.00750572534972116,-2.2203199151721016,-0.5890418833119897,42.249668764664904,37.19115536010001,-0.5965128220095934,0.5651918961593765,1.7789130342625654,2.1492879705681815,25.685428896882893,0.950000762939446,-1.4452147290327062,-0.29699916839599894,-3.13075099690289,2.5367526601108885,-1.7138750826494444,1.1198767458574466,1.797115977096432,48.214358699551774,-3.2389139381983014,1.4168759142534444,8,-0.6900005340576172,-0.04500102996826172,1.632497787475586,2.9199981689453125,-6.020000457763675,4,-0.1759744315429963,1.3960417728929428,34.639999389648445,-1.1590993818436996,34.25,1.0655622885516123,34.68000030517578,-0.1759744315429963 297,2008-08-18,34.470001220703125,34.90999984741211,34.18000030517578,34.400001525878906,1760000.0,0.002617805404065532,-1.8627313118015767,-0.16278987242951687,42.486341075995966,37.51464700266411,-0.41681018241313694,0.3680478772204552,1.6005857578932137,2.096161263353622,26.452526843271944,0.7299995422363281,-1.3329750370223223,-0.12699909210205362,-2.8844812051237625,2.6304830209196552,-1.505740148612908,1.2517419644088008,1.6055734912337059,53.57150966616864,-2.272683147448845,1.3787410565108547,8,-0.35000038146972656,-0.13500118255615234,1.3274974822998047,2.624998092651367,-6.220001220703125,0,-0.1865390216845667,-2.2203199151721016,34.380001068115234,1.3960417728929428,34.639999389648445,-1.1590993818436996,34.25,-0.1865390216845667 298,2008-08-19,34.34999847412109,34.720001220703125,34.06999969482422,34.36999893188477,1628500.0,-0.0034813676336618027,-1.2413922377222233,-0.28572207084488965,55.43669468872783,40.08395327219918,-0.12145980934188572,0.3019070594547131,1.612926863792488,2.2469658084063937,27.442935159875603,0.6500015258789062,-1.1813066580470561,-0.11900177001953693,-2.653021826722579,2.415018286683509,-1.386011798371058,1.1480082583319842,1.6260647512063997,46.42849033383094,-10.796554872865961,1.2670100283515224,8,-0.09999847412108664,-0.014998435974113988,1.447500228881843,2.7450008392334055,-5.9999980926513565,1,-0.21688498359624564,-1.8627313118015767,34.470001220703125,-2.2203199151721016,34.380001068115234,1.3960417728929428,34.639999389648445,-0.21688498359624564 299,2008-08-20,33.439998626708984,34.459999084472656,33.419998168945305,34.450000762939446,1761100.0,-0.026491990912246632,1.0194216467660355,50.49895098222583,52.533779756439,42.26015291218087,0.8181398137071696,0.9486603566933596,2.418267678431114,3.174964686747259,29.391638907128865,1.0400009155273509,-0.984506788555457,-0.8310014724731474,-2.9921399879187476,1.3301370429724528,-1.9115707301959475,0.24956778524965273,2.438543341741344,1.0929200957220906,-56.28746816316555,1.0805692577228014,8,0.8100013732910156,0.8950014114379883,2.3550004959106445,3.655000686645508,-6.049999237060543,2,-0.19557414105140314,-1.2413922377222233,34.34999847412109,-1.8627313118015767,34.470001220703125,-2.2203199151721016,34.380001068115234,-0.19557414105140314 300,2008-08-21,33.189998626708984,33.459999084472656,32.900001525878906,33.139999389648445,2294200.0,-0.007476076862046321,-1.1132184114873862,-0.049504090404350366,53.89945589295033,43.761105787120954,1.1516205769319825,1.0094115423982757,2.5862704131009338,3.4391379682297654,31.082911314329287,0.55999755859375,-0.8440802515670072,-0.9280014038085938,-2.9263645049913123,1.0703616973741248,-1.927182954399953,0.07118014678276552,2.5929725100017293,12.34031017567098,-46.42054610261353,0.9991815505913603,8,0.8850021362304688,1.1450014114379883,2.6050004959106445,3.905000686645508,-8.189998626708984,3,-0.09159382747706213,1.0194216467660355,33.439998626708984,-1.2413922377222233,34.34999847412109,-1.8627313118015767,34.470001220703125,-0.09159382747706213 301,2008-08-22,32.900001525878906,33.43000030517578,32.790000915527344,33.27000045776367,4542200.0,-0.008737484568520304,-1.1694888953544758,-7.400091554132432,53.7133057321987,45.54995765456999,1.365768835367092,1.0807382578866864,2.7708342457812876,3.7334629968563746,32.77982899997706,0.6399993896484375,-0.6858060512836346,-1.0439985275268526,-2.8049948646706824,0.7169978096169771,-1.924496696098771,-0.1635003589549342,2.7893101957269906,5.188710649668463,-55.33243544295843,0.8804981685719151,8,1.1199989318847656,1.4349985122680664,3.119997978210449,4.194997787475586,-5.240001678466797,4,-0.11398181560565912,-1.1132184114873862,33.189998626708984,1.0194216467660355,33.439998626708984,-1.2413922377222233,34.34999847412109,-0.11398181560565912 302,2008-08-25,32.09999847412109,32.970001220703125,32.040000915527344,32.689998626708984,2759400.0,-0.02431620105332044,-1.6197366229495866,1.5945996102811735,41.11671948724238,46.37047634169565,1.9595399729891128,1.6992978862284858,3.4365256115318843,4.533664930640533,34.029272426447584,0.9300003051757812,-0.5233408070222225,-1.673501586914071,-3.4562758751318654,0.1092727013037198,-2.564888731022968,-0.7821144428051738,3.497527020682085,2.238714617974928,-57.68968567740122,0.8913871441088955,8,1.5450019836425852,2.235001564025886,3.920001029968269,4.9950008392334055,-4.489997863769528,0,-0.11651084241591791,-1.1694888953544758,32.900001525878906,-1.1132184114873862,33.189998626708984,1.0194216467660355,33.439998626708984,-0.11651084241591791 303,2008-08-26,32.0,32.56999969482422,31.809999465942386,32.09999847412109,2382300.0,-0.0031152174104215336,-2.1666706403134732,0.1694888953544617,33.20895230273342,45.95913840658481,1.8320626827534667,1.6001691688065378,3.3805503606207026,4.619391417295162,35.35152431021267,0.7600002288818324,-0.5008807474802808,-1.5950000762939425,-3.3347820598651055,0.1447819072772205,-2.464891068079524,-0.725109084508361,3.5075749925365045,7.169832505975636,-47.074349385312644,0.8698909917855823,8,1.5299997329711914,2.3350000381469727,4.0199995040893555,5.094999313354492,-6.2399997711181605,1,-0.1171875,-1.6197366229495866,32.09999847412109,-1.1694888953544758,32.900001525878906,-1.1132184114873862,33.189998626708984,-0.1171875 304,2008-08-27,32.06999969482422,32.25,31.729999542236328,31.96999931335449,4511600.0,0.002187490463256836,1.2608666807644304,-1.0000190737774775,36.561252306912934,45.689574445318385,1.5872234740455724,1.4742265761390811,3.1773200421092582,4.536020588346709,34.47312640264856,0.5200004577636719,-0.4911244497728475,-1.441500282287599,-3.3076898581366123,0.4246892935614177,-2.3745950702121092,-0.5084054943630889,3.34942380549095,19.653193211160087,-31.125483658807653,0.933094787924508,8,1.4200000762939453,2.265000343322754,3.9499998092651367,5.024999618530273,-6.420000076293945,2,-0.11599623787819557,-2.1666706403134732,32.0,-1.6197366229495866,32.09999847412109,-1.1694888953544758,32.900001525878906,-0.11599623787819557 305,2008-08-28,32.900001525878906,33.049999237060554,32.18000030517578,32.330001831054695,2210900.0,0.02588094290467491,1.0000087694682032,5.699975204562087,36.05580096096922,45.001366911574415,0.5413783924085251,0.6591160363591655,2.257091791510959,3.709633008755347,33.1802514915064,0.9799995422363352,-0.43208158946866604,-0.5994985580444308,-2.4787867492952174,1.2797896332063594,-1.5391426536698276,0.3401455375809661,2.433033512059353,68.82361520941556,21.97096253415622,0.9396440956253949,8,0.4199981689453125,1.399998664855957,3.2174978256225586,4.194997787475586,-7.780000686645508,3,-0.16747726081095582,1.2608666807644304,32.06999969482422,-2.1666706403134732,32.0,-1.6197366229495866,32.09999847412109,-0.16747726081095582 306,2008-08-29,32.90999984741211,33.689998626708984,32.720001220703125,32.799999237060554,2425700.0,0.0003039003364586623,-6.1852553053208625,0.19298363025524018,30.217388059330233,43.638149909722664,0.33629699723275763,0.6983092349081588,2.14093831747617,3.7049404615404242,31.422405467674054,0.9699974060058594,-0.3904334363109925,-0.5980001449584975,-2.4643175001861195,1.268317210269128,-1.5311588225723085,0.3351585326553135,2.338374497396778,60.20412532454136,17.77012424869376,0.9331586776138122,8,0.3150005340576172,0.9600000381469727,3.044999122619629,4.184999465942383,-9.79999923706055,4,-0.24035247292880546,1.0000087694682032,32.900001525878906,1.2608666807644304,32.06999969482422,-2.1666706403134732,32.0,-0.24035247292880546 307,2008-09-02,32.84000015258789,33.40999984741211,32.59999847412109,32.84999847412109,2855600.0,-0.0021270038027582094,-2.3061167293364115,-0.09089332778465482,30.08657383133591,40.8214698144569,0.16848347034151345,0.8405447476737606,2.1285381785089825,3.7829264874709168,29.534656662454683,0.8100013732910227,-0.40316314038974355,-0.686499786376956,-2.516475605026514,1.1434760322725985,-1.601487695701735,0.22848812294782306,2.325406712954212,56.63271065507725,18.2254736969033,0.9149879093247772,9,0.25499916076660156,0.9350004196166992,3.0474987030029297,4.254999160766602,-10.690000534057617,1,-0.1577344787182524,-6.1852553053208625,32.90999984741211,1.0000087694682032,32.900001525878906,1.2608666807644304,32.06999969482422,-0.1577344787182524 308,2008-09-03,31.790000915527344,32.84000015258789,31.51000022888184,32.779998779296875,4792100.0,-0.03197318002989724,1.396394941233068,99.01640595199711,26.526716723668812,37.9317961441491,0.9131902063884212,1.8798109266587701,3.100290872920972,4.844467765887629,28.219077790024528,1.3299999237060511,-0.4716211223595792,-1.6684989929199219,-3.652012745427413,0.3150147595875694,-2.6602558691736675,-0.6767421166661762,3.294097820333313,12.844077634395854,-22.574089276725807,0.9917568762537455,9,0.8099985122680664,1.9449987411499094,4.097498893737793,5.304998397827148,-10.80000114440918,2,-0.13148789508634862,-2.3061167293364115,32.84000015258789,-6.1852553053208625,32.90999984741211,1.0000087694682032,32.900001525878906,-0.13148789508634862 309,2008-09-04,30.54999923706055,31.649999618530273,30.40999984741211,31.63999938964844,5903700.0,-0.039006028397474246,1.2342325933053961,1.101012630913757,16.42036083652738,33.767452248991,1.8999323241264925,3.0186125160414825,4.221523040766282,6.084287625778327,27.73368766362661,1.3800010681152344,-0.5961588777050082,-2.7460006713867138,-5.108099724274272,-0.38390161849915927,-3.927050197830493,-1.5649511449429347,4.454417531712291,4.26827566315291,-24.997211185603906,1.1810495264437775,9,1.4999999999999964,2.454999923706051,5.395000457763668,6.545000076293942,-10.179998397827152,3,-0.15679211547632077,1.396394941233068,31.790000915527344,-2.3061167293364115,32.84000015258789,-6.1852553053208625,32.90999984741211,-0.15679211547632077 310,2008-09-05,30.5,30.920000076293945,30.209999084472656,30.479999542236328,4961700.0,-0.0016366362785337207,-1.53571160959394,-0.018349041251220527,17.00679963176499,29.688951571165035,1.7078232859323066,2.9912094700814436,4.158427132156319,6.140039633536503,27.259519243833896,0.7100009918212891,-0.8426354240464349,-2.6494998931884766,-5.3199264700581,0.020926683681146585,-3.9847131816232846,-1.314286604753665,4.320640091918413,8.333360737771317,-17.769550389805502,1.335213288434811,9,1.4499988555908203,2.229999542236328,3.8350000381469727,5.220000267028809,-8.180000305175781,4,-0.15901640594982713,1.2342325933053961,30.54999923706055,1.396394941233068,31.790000915527344,-2.3061167293364115,32.84000015258789,-0.15901640594982713 311,2008-09-08,30.38999938964844,31.21999931335449,29.979999542236328,30.899999618530273,5340200.0,-0.003606577388575727,1.156522056421057,-25.499427808506404,15.423722238386205,26.8341740990699,1.5917241406283793,2.9442148230243284,4.18847393657968,6.241160722646502,27.488204016720818,1.2399997711181605,-1.027562613515542,-2.5640005111694286,-5.444054799221146,0.3160537768822884,-4.004027655195284,-1.12397336714357,4.154002241823225,11.953347257533297,-10.233998856128435,1.4400271440258576,9,1.4449996948242152,2.225000381469723,3.9450006484985316,5.3300008773803675,-7.869998931884769,0,-0.1734122624632276,-1.53571160959394,30.5,1.2342325933053961,30.54999923706055,1.396394941233068,31.790000915527344,-0.1734122624632276 312,2008-09-09,30.1299991607666,30.75,30.1299991607666,30.5,3570200.0,-0.008555453573664829,-2.3513482862253654,0.7254915160422958,15.066225113280439,24.81831552246401,1.7242119730018217,2.995505940397692,4.34998834397021,6.483334460282521,28.272412488290698,0.6200008392333984,-1.2291820335782226,-2.594000720977782,-5.608446314173776,0.4204448722182086,-4.101223517575775,-1.0867779243797884,4.048882303566238,5.244740787374689,-13.303049477603658,1.5072227965979952,9,1.7049999237060547,2.4850006103515625,4.205000877380371,5.590001106262207,-9.529998779296875,1,-0.2329903334201232,1.156522056421057,30.38999938964844,-1.53571160959394,30.5,1.2342325933053961,30.54999923706055,-0.2329903334201232 313,2008-09-10,30.170000076293945,30.61000061035156,30.020000457763672,30.399999618530273,2740900.0,0.001327610907451593,-1.2264207980652828,0.6216189744673613,18.37525626538192,22.797649295627235,1.5615392266405976,2.7408266740467937,4.216705790708659,6.401767661334901,29.123094909652735,0.5900001525878871,-1.426459740349273,-2.3284997940063477,-5.401049322009698,0.7440497339970022,-3.8647745580080226,-0.7922250300046727,3.672970834271176,11.377276968709204,-8.991023424040463,1.5362747640016754,9,1.664999008178711,2.4449996948242188,4.164999961853027,5.550000190734863,-9.370000839233398,2,-0.26582699494473594,-2.3513482862253654,30.1299991607666,1.156522056421057,30.38999938964844,-1.53571160959394,30.5,-0.26582699494473594 314,2008-09-11,30.06999969482422,30.11000061035156,29.399999618530273,29.809999465942386,3057200.0,-0.0033145635139822938,3.1764511188776545,-1.1304380276317163,18.92431626117147,20.894150995649706,1.5064210378949134,2.6473462971186095,4.232267252350525,6.467022545750979,29.871126503023106,0.7700004577636719,-1.4886526824706472,-2.2195001602172866,-5.358353558985186,0.9193532385506167,-3.78892685960124,-0.6500734608333367,3.4639335062746,36.81319717796202,14.79203700227798,1.569426699383951,9,1.4749994277954102,2.255000114440918,4.247500419616699,5.65000057220459,-9.930000305175778,3,-0.30196208898761456,-1.2264207980652828,30.170000076293945,-2.3513482862253654,30.1299991607666,1.156522056421057,30.38999938964844,-0.30196208898761456 315,2008-09-12,29.88999938964844,30.11000061035156,29.459999084472656,29.520000457763672,2582300.0,-0.005986042800218638,-1.6530583646682246,1.4230715621905476,19.348269946734135,19.68647120536125,1.3572839923217295,2.585818838269777,4.325930390354468,6.62492902566159,30.408397914118556,0.6500015258789027,-1.509681905119173,-2.16200046539306,-5.270682113574939,0.9466811827888186,-3.716341289483996,-0.6076596413021207,3.230540453193523,26.923068861585403,2.658178945597463,1.5543408240909387,9,1.5150003433227504,2.4350004196166957,4.212500572204586,5.8300008773803675,-8.930000305175785,4,-0.3185011289666344,3.1764511188776545,30.06999969482422,-1.2264207980652828,30.170000076293945,-2.3513482862253654,30.1299991607666,-0.3185011289666344 316,2008-09-15,28.32999992370605,29.649999618530273,28.290000915527344,29.28000068664551,5182500.0,-0.05219135154892818,-1.640777310301917,-2.567577041642175,16.754863318456927,18.20517003726359,2.4577470559097314,3.8676228387107763,5.787744753952278,8.144437774770847,31.714299185178447,1.5999984741210973,-1.612615169547535,-3.419499874114994,-6.744274522582817,-0.09472522564717067,-5.081887198348905,-1.7571125498810822,4.418485896704741,1.6259765473563934,-24.3747927290457,1.6623873242339124,9,2.235000610351566,3.4400005340576207,5.72500038146973,7.3900003433227575,-7.770000457763665,0,-0.21214261366279663,-1.6530583646682246,29.88999938964844,3.1764511188776545,30.06999969482422,-1.2264207980652828,30.170000076293945,-0.21214261366279663 317,2008-09-16,28.040000915527344,28.170000076293945,27.149999618530273,28.06999969482422,6367400.0,-0.010236463429568965,7.869586850878211,0.03157763705794698,16.211615426477906,17.059047670909038,2.229743978007214,3.848518642158268,5.975131580139539,8.3739654767624,33.18147415730701,1.1800003051757777,-1.8039659989454044,-3.387998867034913,-6.84599066238313,0.0699929283133045,-5.11699476470902,-1.659002969360806,4.173466716297433,25.722573464598597,-2.550293265713261,1.7289958976741087,9,1.3599987030029297,3.159998893737793,5.994998931884766,7.679999351501465,-8.09000015258789,1,-0.19686163614591512,-1.640777310301917,28.32999992370605,-1.6530583646682246,29.88999938964844,3.1764511188776545,30.06999969482422,-0.19686163614591512 318,2008-09-17,26.899999618530273,28.01000022888184,26.82999992370605,27.670000076293945,4252900.0,-0.040656250348614864,-1.593407698982603,25.66772634791455,12.698424057135654,16.645499139865514,2.9090724439728817,4.639644354997028,6.994901494927461,9.43954626486385,34.69175914587363,1.2100009918212926,-2.0279897808259904,-4.155500221252442,-7.882745414036883,-0.42825502846800134,-6.019122817644664,-2.2918776248602235,4.604582491433273,2.1341365905569902,-26.104256452028928,1.8636225963922197,9,2.1249999999999964,4.140000343322754,6.942500114440918,8.820000648498535,-7.5,2,-0.23420071845356993,7.869586850878211,28.040000915527344,-1.640777310301917,28.32999992370605,-1.6530583646682246,29.88999938964844,-0.23420071845356993 319,2008-09-18,26.899999618530273,27.54999923706055,25.76000022888184,27.270000457763672,5172300.0,0.0,2.8494668643749437,0.48052028476450453,0.8196595726851399,14.846928022189976,2.6114983826312645,4.347458706990999,6.880250682345576,9.371236103086801,35.95890402717122,1.789999008178711,-2.2804812561015027,-3.828500270843506,-7.813537092347204,0.15653655066018857,-5.821018681595355,-1.8359818600916569,3.8566493416320746,26.206880222462566,2.9740942981430436,1.9925184107518477,9,1.5900001525878906,3.6050004959106445,7.072500705718994,8.820000648498535,-9.20999908447266,3,-0.2267658166533093,-1.593407698982603,26.899999618530273,7.869586850878211,28.040000915527344,-1.640777310301917,28.32999992370605,-0.2267658166533093 320,2008-09-19,30.149999618530273,30.5,27.04999923706055,27.04999923706055,5550800.0,0.1208178455794926,-1.2258066699358237,-8.37836040559418,35.224841433811235,17.0470523772372,-0.7748545022486724,0.9044013254497969,3.5374614344903748,6.063945805400195,35.88418246751545,3.6000003814697266,-2.3641525611851435,-0.4265003204345703,-4.24463074078961,3.391630099920473,-2.3355655306120937,1.4825648897429495,-4.389999389648434,92.61602535083748,71.00052857596243,1.9090652101775212,9,-1.8949995040893555,0.35500049591064453,3.822500705718994,5.570000648498535,-13.270000457763675,4,-0.3320066452912874,2.8494668643749437,26.899999618530273,-1.593407698982603,26.899999618530273,7.869586850878211,28.040000915527344,-0.3320066452912874 321,2008-09-22,29.149999618530273,30.65999984741211,28.989999771118164,30.040000915527344,4194700.0,-0.033167496273711294,-1.7603284420127083,-0.28709715725103135,32.03505509116178,18.93247793033513,0.03436810934070067,1.6960112593028995,4.445323626993371,7.003771726290481,35.68860560630985,1.6700000762939453,-2.2888908306693203,-1.2390002250671373,-4.943313141883628,2.4653126917493537,-3.0911566834753827,0.6131562333411082,-3.389999389648434,69.18366639924855,49.84964397378526,1.8521564584082446,9,-0.9399995803833008,1.3550004959106445,4.822500705718994,6.475001335144043,-10.510000228881832,0,-0.28096057088286686,-1.2258066699358237,30.149999618530273,2.8494668643749437,26.899999618530273,-1.593407698982603,26.899999618530273,-0.28096057088286686 322,2008-09-23,28.36000061035156,29.489999771118164,28.270000457763672,29.149999618530273,4063300.0,-0.027101167016020167,-1.5154642824136433,0.8876380414772755,32.867134999096805,20.542686678525673,0.6111589029154842,2.30988155660042,5.145000505814085,7.687835378157192,35.15760872267665,1.2199993133544922,-2.2486549265671627,-1.8419993400573773,-5.560208579543559,1.8762098994288046,-3.7011039598004665,0.01710527968571185,-2.4040003967285095,53.06123640576072,31.54695514447515,1.85910461974309,9,-0.1500005722045863,1.9749994277954137,5.652499675750736,6.874999046325694,-10.600000381469723,1,-0.27503529536463156,-1.7603284420127083,29.149999618530273,-1.2258066699358237,30.149999618530273,2.8494668643749437,26.899999618530273,-0.27503529536463156 323,2008-09-24,28.25,28.809999465942386,27.959999084472656,28.239999771118164,3246100.0,-0.0038787238358312104,-1.9824490956850667,-0.012658533464353002,37.049555403101316,22.5566021387401,0.46954358298181376,2.239349484350612,5.154123693386111,7.692420898429198,34.5211780342417,0.8500003814697301,-2.199101654378474,-1.7644999504089363,-5.479151010990208,1.9501511101723352,-3.62182548069957,0.0928255798816977,-2.1058398010253896,50.81632581565432,26.00021926612012,1.857325530290635,9,-0.039999961853027344,1.9900007247924805,5.9775004386901855,6.984999656677253,-9.639999389648441,2,-0.2938052827278069,-1.5154642824136433,28.36000061035156,-1.7603284420127083,29.149999618530273,-1.2258066699358237,30.149999618530273,-0.2938052827278069 324,2008-09-25,28.35000038146973,28.920000076293945,28.13999938964844,28.76000022888184,2681800.0,0.0035398365122027986,1.1369895226399922,-40.99904634751097,37.961931210303206,24.62478672358111,0.11164389913858841,1.9461465708855137,4.937176289084942,7.496416405468036,33.768508599815405,0.7800006866455043,-2.12665725916613,-1.4784996032714801,-5.131820061359679,2.1748208548167227,-3.3051598323155815,0.3481606257726213,-2.02520659655762,36.011105945009234,8.733716428213384,1.8266602290441012,9,-0.14000034332275746,1.759999275207516,5.942499637603756,6.884999275207523,-8.909999847412116,3,-0.31569667169350024,-1.9824490956850667,28.25,-1.5154642824136433,28.36000061035156,-1.7603284420127083,29.149999618530273,-0.31569667169350024 325,2008-09-26,27.38999938964844,28.35000038146973,27.059999465942386,27.84000015258789,3698700.0,-0.033862468391667844,-1.3243246958554,1.097563244912951,34.66258075513045,26.61453310543372,0.7596071535196387,2.6057867491371525,5.711536952838745,8.363436539031479,34.21806649540392,1.2900009155273438,-2.1494216398042667,-2.163000488281245,-5.669122097636727,1.3431211210742369,-3.916061292958986,-0.4099396836035041,-0.891797362236332,9.166663576055793,-19.220905998628016,1.7530608046777418,9,0.8200006484985316,2.335000038146969,6.902500629425045,7.8400011062622035,-7.5,4,-0.35414381422939234,1.1369895226399922,28.35000038146973,-1.9824490956850667,28.25,-1.5154642824136433,28.36000061035156,-0.35414381422939234 326,2008-09-29,25.0,27.81999969482422,24.899999618530273,27.38999938964844,5685800.0,-0.0872581030634012,-1.2548261808991197,5.3111007502225736,28.463482766843427,27.975851698807666,2.9363607569227526,4.609116262470501,7.901704895212404,10.65663069121888,35.749546505478676,2.9200000762939453,-2.2502855584142942,-4.1574998855590835,-7.848831858169305,-0.46616791294886184,-6.003165871864194,-2.3118338992539726,5.659999847412109,2.1786574759337487,-27.932732793656115,1.8456659863051101,9,2.7799997329711914,4.294999122619629,9.205000400543213,10.230000495910645,-4.680000305175781,0,-0.32480003356933607,-1.3243246958554,27.38999938964844,1.1369895226399922,28.35000038146973,-1.9824490956850667,28.25,-0.32480003356933607 327,2008-09-30,27.65999984741211,27.670000076293945,25.020000457763672,25.25,7946200.0,0.10639999389648436,1.1810693709674887,-1.0083683945068331,41.362697487038766,31.160770968796903,0.24226597915799175,1.6244315397966744,5.078656739413191,7.908881756800255,37.271545014832256,2.6700000762939453,-2.299870040335424,-1.2385000228881822,-4.549192547566676,2.072192501790312,-2.893846285227429,0.4168462394510648,2.8847999954223624,68.65671429344128,34.681208598220564,1.655346262339247,9,0.11999988555908203,1.6349992752075195,6.517500400543213,7.570000648498535,-8.64999961853027,1,-0.3261026936920821,-1.2548261808991197,25.0,-1.3243246958554,27.38999938964844,1.1369895226399922,28.35000038146973,-0.3261026936920821 328,2008-10-01,27.61000061035156,27.90999984741211,26.60000038146973,27.440000534057614,4541700.0,-0.0018076369246700086,2.402602421098743,0.07053945521054439,41.50552775468966,35.68142298901962,0.45099743697351613,1.4179165142061159,4.934585111029005,7.8713873634890525,38.027184658042074,1.3099994659423793,-2.194120507146998,-1.079499244689945,-4.139911519543226,1.980913030163336,-2.6097053821165836,0.45070689273669373,2.8219032279968275,67.41295231913631,32.400301274982446,1.53020613742664,10,0.16999912261963246,1.68499851226807,6.379999637603763,7.619999885559086,-10.829999923706051,2,-0.3567548049157505,1.1810693709674887,27.65999984741211,-1.2548261808991197,25.0,-1.3243246958554,27.38999938964844,-0.3567548049157505 329,2008-10-02,25.76000022888184,27.59000015258789,25.75,27.59000015258789,5089500.0,-0.0670047207741139,1.010929212348363,-10.764700602497483,37.213624587247985,35.902398894957045,2.371691786317779,3.0468775814577533,6.549219504704002,9.619374108360528,38.2951107459168,1.860000610351559,-2.10035518854723,-2.6899996757507303,-5.884151938594851,0.5041525870933903,-4.287075807172791,-1.09292354432867,4.5612655250701835,24.92754841070909,-10.649504639151427,1.5970761314220603,10,2.019999504089352,3.5349988937377894,8.172499656677243,9.470000267028805,-8.079999923706058,3,-0.2775620945264502,2.402602421098743,27.61000061035156,1.1810693709674887,27.65999984741211,-1.2548261808991197,25.0,-0.2775620945264502 330,2008-10-03,25.649999618530273,27.190000534057614,25.60000038146973,26.29999923706055,2965500.0,-0.004270209991234175,-3.240011189807124,0.35519106318535837,40.88435317659169,36.88565423778259,1.9849809713436137,2.9248571961055347,6.454796832210938,9.629517913837539,38.48980294109605,1.5900001525878835,-1.8445192774102246,-2.557500267028807,-5.8317624900022125,0.7167619559445981,-4.19463137851551,-0.9203691555421045,4.562840812713315,24.916941626898556,-14.336931271918523,1.6371311114867018,10,1.5450000762939453,3.6449995040893555,8.262500286102295,9.580000877380371,-9.649999618530273,4,-0.2421052310654377,1.010929212348363,25.76000022888184,2.402602421098743,27.61000061035156,1.1810693709674887,27.65999984741211,-0.2421052310654377 331,2008-10-06,25.1200008392334,25.6299991607666,23.440000534057614,24.989999771118164,5994800.0,-0.020662720747722352,2.808700844210777,-0.2000017606305394,40.22757706856357,37.70348113439,2.1045200100549977,3.204071935748818,6.7658079671093105,10.06115268289723,39.3038063870952,2.20999908447266,-1.538290963905169,-2.823999118804931,-6.205200066689951,0.5572018290800891,-4.514599592747441,-1.133398644862421,4.986582775755924,37.583905217986135,-3.2418962240689027,1.6906004739425102,10,1.0599994659423828,3.4449987411499023,8.689999103546143,10.029999732971191,-10.99000072479248,0,-0.20820068769331157,-3.240011189807124,25.649999618530273,1.010929212348363,25.76000022888184,2.402602421098743,27.61000061035156,-0.20820068769331157 332,2008-10-07,23.11000061035156,25.56999969482422,22.93000030517578,25.38999938964844,3942500.0,-0.08001593000516716,1.0,-17.538308048945154,38.0139179753198,37.81063253130317,3.67830428693582,4.913082163643619,8.556996202380205,11.965211781035816,40.21175957265648,2.6399993896484375,-1.7366190792326393,-4.482999420166021,-8.333615433334035,-0.6323834069980059,-6.408307426750028,-2.5576914135820132,6.729919681400496,3.6144642915960272,-40.366234768535726,1.9253080065840074,10,2.8149995803833043,5.059999465942386,10.437499523162845,11.589999198913578,-10.010000228881832,1,-0.12072699445441071,2.808700844210777,25.1200008392334,-3.240011189807124,25.649999618530273,1.010929212348363,25.76000022888184,-0.12072699445441071 333,2008-10-08,22.149999618530273,24.170000076293945,22.030000686645508,22.31999969482422,4247100.0,-0.04154050049619107,-9.439073861283884,0.07456147689095291,35.837805991826954,37.57461861813914,4.114731998030518,5.524691803144606,9.280584156350745,12.784671237631663,41.18327425117834,2.1399993896484375,-1.859543823992194,-5.0420003890991225,-9.399660586135049,-0.6843401920631962,-7.220830487617086,-2.8631702905811593,7.2753254740272055,2.158254377897258,-42.250197525546064,2.1788300985179636,10,3.0400009155273438,5.285000801086426,11.285000324249268,12.414999961853034,-7.289999961853029,2,-0.14176069723367257,1.0,23.11000061035156,2.808700844210777,25.1200008392334,-3.240011189807124,25.649999618530273,-0.14176069723367257 334,2008-10-09,20.989999771118164,22.43000030517578,20.989999771118164,22.299999237060547,4415100.0,-0.05237019717335234,-1.1984749940668329,7.705875753121879,18.801091086549476,35.812230877185705,4.605210652745459,6.292164810373627,10.244812673293744,13.797713737066935,41.91906677067207,1.4400005340576172,-1.9987412459322016,-5.748000240325929,-10.695265644873622,-0.8007348357782362,-8.221632942599776,-3.2743675380520827,7.843699368966359,0.0,-36.727950093899764,2.4736327022738474,10,3.4600000381469727,5.329999923706055,12.177499771118164,13.390000343322754,-6.489999771118164,3,-0.20057165937969823,-9.439073861283884,22.149999618530273,1.0,23.11000061035156,2.808700844210777,25.1200008392334,-0.20057165937969823 335,2008-10-10,20.3700008392334,21.709999084472656,18.68000030517578,20.0,5572100.0,-0.029537824613884545,-1.013288072355043,-0.2824435038736665,19.300701931010536,34.79414411764871,4.609433739640366,6.495403305608235,10.677142278657598,14.276515783414396,42.857504397194084,3.029998779296875,-2.2499387926547243,-5.891999244689941,-11.366208842555817,-0.4177896468240654,-8.629104043622881,-3.1548944457570016,7.67932836395449,24.316558450914304,-7.962851093521902,2.737104798932938,10,2.924999237060547,4.579998970031738,12.157498359680176,13.619998931884766,-6.260001182556154,4,-0.13205696726710847,-1.1984749940668329,20.989999771118164,-9.439073861283884,22.149999618530273,1.0,23.11000061035156,-0.13205696726710847 336,2008-10-13,22.31999969482422,22.40999984741211,20.81999969482422,21.3700008392334,3204600.0,0.09572895312969498,1.8141616521364852,2.567558650837427,30.465713864130663,33.58336815954782,2.502458390303488,4.292123790993124,8.571159013300026,12.200814270431977,42.99186343365077,2.039999008178711,-2.5097201121046417,-3.641500377655028,-9.294628985486646,2.0116282301765906,-6.468064681570837,-0.8149360737392186,4.605010040602217,52.83018450070093,22.222013554249074,2.826564303915809,10,0.9750003814697266,2.630000114440918,10.019999504089355,11.569999694824219,-7.7599992752075195,0,-0.2831541120625446,-1.013288072355043,20.3700008392334,-1.1984749940668329,20.989999771118164,-9.439073861283884,22.149999618530273,-0.2831541120625446 337,2008-10-14,22.520000457763672,23.690000534057614,21.729999542236328,23.15999984741211,3604200.0,0.008960607781093755,1.3058824849375679,-0.6736843795989744,31.575563268903792,32.480038772238274,1.672560835346978,3.8550237919944124,8.222986059762132,11.878829768159477,42.261814103582836,1.9600009918212855,-2.6741620162779007,-3.165499591827391,-8.929271805269039,2.5982726216142566,-6.047385698548215,-0.28361348510656725,3.4156081460326853,69.94536088670522,40.162813077108936,2.8818861067208235,10,0.6149997711181641,2.1949996948242188,9.704998970031738,11.254999160766602,-8.5,1,-0.37255773413762694,1.8141616521364852,22.31999969482422,-1.013288072355043,20.3700008392334,-1.1984749940668329,20.989999771118164,-0.37255773413762694 338,2008-10-15,20.600000381469727,22.21999931335449,20.489999771118164,21.940000534057614,5065100.0,-0.0852575505002725,-1.2179461785814674,2.0937522351763054,27.691420620141983,31.422016109226494,2.786669326755348,5.564119112790323,9.947526591047602,13.659014162325988,41.47861535958868,2.030000686645508,-2.5935069182639694,-4.7704997062683105,-10.929838038166587,1.3888386256299654,-7.8501688722174485,-1.6908305403191726,4.4649352264921625,38.32335306544417,8.943317988823054,3.079669165949137,10,2.3350000381469727,4.069999694824219,11.624999046325684,13.174999237060547,-7.63000011444092,2,-0.3640776631609415,1.3058824849375679,22.520000457763672,1.8141616521364852,22.31999969482422,-1.013288072355043,20.3700008392334,-0.3640776631609415 339,2008-10-16,20.799999237060547,20.90999984741211,18.790000915527344,18.790000915527344,5481700.0,0.009708682130449064,-1.1094534350333738,-1.499998576605664,30.162548392808702,30.23070446658394,2.021708131377231,5.147612658133902,9.529407667296457,13.30265667277071,40.40061750555803,2.1199989318847656,-2.896522731994203,-4.265500831604005,-10.703749861971971,2.172748198763962,-7.484625346787986,-1.046376316420023,3.4987441345670085,42.31534600863526,9.94973209404484,3.2191245151839833,10,1.3550004959106445,3.8700008392333984,11.425000190734863,12.975000381469727,-6.19999885559082,3,-0.2855769133779421,-1.2179461785814674,20.600000381469727,1.3058824849375679,22.520000457763672,1.8141616521364852,22.31999969482422,-0.2855769133779421 340,2008-10-17,20.13999938964844,21.309999465942386,18.989999771118164,18.989999771118164,4468300.0,-0.03173076305869027,-3.0347834163444967,0.5721395914664599,33.669349773451046,29.502012544904773,2.0315596737029438,5.290483274967389,9.971049023732043,13.797200198672353,42.22550057510698,2.3199996948242223,-3.2630299827925597,-4.425000667572018,-10.754395854079977,1.9043945189359412,-7.5896982608259975,-1.2603030743180383,3.4844948140049006,27.550991412648774,-8.27644627737865,3.16469759325398,10,1.985000610351559,4.530000686645504,11.795000076293942,13.345000267028805,-5.139999389648441,4,-0.2800397001276618,-1.1094534350333738,20.799999237060547,-1.2179461785814674,20.600000381469727,1.3058824849375679,22.520000457763672,-0.2800397001276618 341,2008-10-20,20.959999084472656,21.06999969482422,19.8799991607666,19.899999618530273,4008800.0,0.04071498111592198,-1.1636365843212528,0.9217389717894723,24.30980731386451,27.979333582520848,0.6251482640163424,4.032181453390624,8.909670270045012,12.81307629920039,44.28178440820484,1.1900005340576172,-3.409150588837708,-3.1955009460449233,-9.332719789464406,2.9417178973745592,-6.264110367754665,-0.12689152433518203,2.071155851363379,44.285680364934244,12.089981056410068,3.068609421709742,10,0.46500110626220703,3.710000991821289,10.905000686645508,12.52500057220459,-5.659998893737791,0,-0.32681296407450466,-3.0347834163444967,20.13999938964844,-1.1094534350333738,20.799999237060547,-1.2179461785814674,20.600000381469727,-0.32681296407450466 342,2008-10-21,20.559999465942386,21.36000061035156,20.450000762939453,20.649999618530273,3505300.0,-0.01908395209933922,-4.87101299468397,-0.08490584710613346,23.67437464522098,26.62784121067574,0.6988861305476988,4.02418481603155,9.044803769985183,13.03490025363357,45.985197035186296,0.9099998474121058,-3.6810753407712724,-3.2055005073547314,-9.207582780568114,2.796581765858651,-6.2065416439614225,-0.20445937074804021,1.9490169142144183,51.60348038460635,22.876790367226505,3.001041136606692,10,0.6250009536743129,4.110000610351559,10.607501029968258,12.370000839233395,-4.619999885559086,1,-0.29182875496979843,-1.1636365843212528,20.959999084472656,-3.0347834163444967,20.13999938964844,-1.1094534350333738,20.799999237060547,-0.29182875496979843 343,2008-10-22,19.950000762939453,20.3700008392334,19.530000686645508,20.049999237060547,4336400.0,-0.029669198387548334,1.2702655332573831,1.111092273131905,26.09052891973228,27.43777874769605,1.0772846873674773,4.195596401821668,9.378999022039658,13.466317082428588,47.70719026521925,1.0299987792968786,-3.9517498004870113,-3.4004992485046373,-9.242660069666012,2.441661572656738,-6.321579659085327,-0.4794188379239479,2.09953368821963,45.136186192872366,15.270922632798715,2.921080410580688,10,1.234999656677246,4.719999313354492,10.349998950958252,12.409998893737793,-3.470001220703125,2,-0.297243111699112,-4.87101299468397,20.559999465942386,-1.1636365843212528,20.959999084472656,-3.0347834163444967,20.13999938964844,-0.297243111699112 344,2008-10-23,19.399999618530273,20.13999938964844,18.5,19.940000534057614,5647900.0,-0.027568978615324258,2.489365501288458,5.400091554131345,25.178706044615282,28.090890315874358,1.539969900249499,4.259071527035367,9.654981500366247,13.844860191486944,49.711715311902836,1.639999389648441,-4.061409417742858,-3.503000354766847,-9.098634522451889,2.0926338129181943,-6.300817438609368,-0.7051832709243264,2.245190735110814,31.468511414745574,0.9369463941953029,2.7978170838425203,10,1.6950006484985352,5.180000305175781,10.632500171661377,12.800000190734863,-4.219999313354494,3,-0.33144327205861035,1.2702655332573831,19.950000762939453,-4.87101299468397,20.559999465942386,-1.1636365843212528,20.959999084472656,-0.33144327205861035 345,2008-10-24,17.690000534057614,19.0,16.690000534057614,18.010000228881836,4500600.0,-0.0881442844379915,1.0086958540861257,0.592591022760999,23.0210525907535,27.26370572994356,3.162391508547458,5.486401531010365,11.052869139145248,15.373633044306363,51.41370239895113,2.70999908447266,-4.100578638499648,-4.727999496459965,-10.367438228506938,0.9114392355870073,-7.547718862483453,-1.9082801304364772,3.5148631700737205,21.413275881433982,-7.8863990557597035,2.8197193660234867,10,2.5,5.98499965667725,11.807499408721927,13.974999427795414,-2.2800006866455043,4,-0.1746749609554208,2.489365501288458,19.399999618530273,1.2702655332573831,19.950000762939453,-4.87101299468397,20.559999465942386,-0.1746749609554208 346,2008-10-27,16.879999160766598,17.850000381469727,16.799999237060547,17.430000305175778,4867200.0,-0.04578865736784821,-1.9577455707934586,1.7187552154113725,25.218764732829243,26.557394781490835,3.4861879516510186,5.962586748972047,11.5432935234988,15.994900172125671,52.32338777124276,1.0500011444091797,-3.808081118729511,-5.132000827789309,-11.145521346174291,0.8815196905956739,-8.138761086981798,-2.125240568596819,3.6024864361529403,4.068493010813073,-27.303701127755318,3.0067602591924913,10,2.575000762939453,6.795001029968265,12.50000095367432,14.78500080108643,0.05000114440917969,0,-0.11137436340258788,1.0086958540861257,17.690000534057614,2.489365501288458,19.399999618530273,1.2702655332573831,19.950000762939453,-0.11137436340258788 347,2008-10-28,18.63999938964844,18.739999771118164,16.959999084472653,17.209999084472653,5195400.0,0.10426542158678131,1.1840484910892985,-2.599995144940868,36.873593829376304,27.577636249183538,1.2493080634807008,3.6809044880277106,9.474677259068958,14.06566096219434,53.02852920179819,1.860000610351566,-3.4443741919499367,-2.921000576019285,-8.487327969409222,2.645326817370652,-5.704164272714255,-0.13783687932431476,1.2356885972131906,52.989094942416884,17.181213820610445,2.7831636966949684,10,0.38500118255614524,4.45000076293945,10.717500686645504,13.025000572204586,-2.5399990081787145,1,-0.17918451224673404,-1.9577455707934586,16.879999160766598,1.0086958540861257,17.690000534057614,2.489365501288458,19.399999618530273,-0.17918451224673404 348,2008-10-29,17.760000228881836,18.86000061035156,17.65999984741211,18.63999938964844,6447100.0,-0.04721025695179504,-1.2222237920565922,-0.6153838971792581,37.66233595922907,28.410945978785797,1.8820001557278765,3.9896831043109344,10.033340362123361,14.761602267798992,53.96610071955141,1.2000007629394496,-3.421483454488783,-3.308499717712401,-8.338516311037072,1.72151687561227,-5.823508014374735,-0.7934914210500672,1.6059777655311542,31.0144941958533,-8.937726035211842,2.515008296662335,10,1.2650003433227504,5.045000076293945,11.512499809265137,13.904999732971191,-0.48999977111816406,2,-0.10247751267135663,1.1840484910892985,18.63999938964844,-1.9577455707934586,16.879999160766598,1.0086958540861257,17.690000534057614,-0.10247751267135663 349,2008-10-30,18.61000061035156,19.040000915527344,18.0,18.190000534057614,4280400.0,0.04786038122271119,-1.599998569490595,-0.47727326913364915,43.39339143683373,29.491395052494987,0.7696122996445425,2.715798104574258,8.8945922515096,13.738442079895098,54.5742133079256,1.2800006866455078,-3.4327606249696174,-2.1009993553161657,-6.727194501578442,2.5251957909461105,-4.414096928447304,0.2120982178149724,-1.9200000762939453,81.70211764362118,38.129147285400435,2.313097573131139,10,0.41499996185302734,4.194999694824222,10.614999771118168,13.054999351501468,-0.9500007629394496,3,-0.11445464794506488,-1.2222237920565922,17.760000228881836,1.1840484910892985,18.63999938964844,-1.9577455707934586,16.879999160766598,-0.11445464794506488 350,2008-10-31,19.440000534057614,19.75,18.43000030517578,18.739999771118164,3886600.0,0.04459967203033721,1.0,1.6666681804351395,38.196723643761636,31.034385755816892,-0.19011752608843935,1.4721861960930056,7.787595397894734,12.752082563912108,54.95476001228204,1.3199996948242188,-3.164422789426382,-0.9604994773864775,-4.985461192180441,3.0644622374074864,-2.9729803347834576,1.0519813800105027,-2.7029999923706036,89.49154624511027,45.144330430533074,2.0124808573969815,10,-0.41499996185302734,3.0799999237060582,9.719999313354496,12.224999427795414,-2.480001449584961,4,-0.219135808222772,-1.599998569490595,18.61000061035156,-1.2222237920565922,17.760000228881836,1.1840484910892985,18.63999938964844,-0.219135808222772 351,2008-11-03,19.88999938964844,20.18000030517578,19.459999084472656,19.5,2869700.0,0.02314808864343698,-2.0638270242192065,0.5571413779761497,39.43774412536479,32.785871253610644,-0.9027961286131756,0.6432592229628291,7.0694664654240285,12.137652174074983,54.52626046278321,0.7399997711181676,-2.9706389939535036,-0.2490005493164027,-3.6072827508565872,3.109281652223782,-1.928141650086495,1.4301405514536896,-3.0324788696289104,90.99376380161698,47.82386224168816,1.6791411007700923,11,-1.3599987030029332,2.4100008010864222,9.07750034332275,11.775000572204586,-3.010000228881843,0,-0.2252387973711002,1.0,19.440000534057614,-1.599998569490595,18.61000061035156,-1.2222237920565922,17.760000228881836,-0.2252387973711002 352,2008-11-04,20.31999969482422,20.899999618530273,19.770000457763672,20.559999465942386,2521200.0,0.021618919978427353,1.456519710995242,-0.6153849915880938,48.72262427571636,35.30054851538665,-1.5314711283289526,-0.006828135945344371,6.3965948984017444,11.535429149109898,53.73564658585299,1.1299991607666016,-2.823116230797357,0.32049980163574077,-2.736416172845068,3.3774157761165498,-1.2079581856046637,1.8489577888761453,-3.2631303876953126,82.09876652226153,36.73302261940907,1.528457987240405,11,-1.5249996185302734,1.9800004959106445,8.217499732971191,10.914999961853027,-4.439999580383301,1,-0.16683068112997657,-2.0638270242192065,19.88999938964844,1.0,19.440000534057614,-1.599998569490595,18.61000061035156,-0.16683068112997657 353,2008-11-05,19.01000022888184,20.670000076293945,18.8700008392334,20.059999465942386,2247400.0,-0.06446847862286409,-1.7067698070563255,4.3750009934116285,42.584924041841596,37.23457273730069,-0.41217804355480325,1.1129293859700873,7.446717057874057,12.655057953593932,52.7857774353572,1.7999992370605469,-2.656607196535873,-0.8324996948242145,-3.7434218950551994,2.0784225054067704,-2.287960794939707,0.622961405291278,-1.645680496840825,34.82759868064086,-10.472740867343362,1.4554611001154922,11,-0.21500015258789418,3.289999961853024,9.52749919891357,12.224999427795407,-2.950000762939453,2,-0.15307731785247214,1.456519710995242,20.31999969482422,-2.0638270242192065,19.88999938964844,1.0,19.440000534057614,-0.15307731785247214 354,2008-11-06,16.780000686645508,18.559999465942386,15.770000457763672,18.559999465942386,8602400.0,-0.11730665520183947,2.134832496099568,1.6952381644390064,37.68328693842101,38.86370988704153,1.572451058963125,3.1740920312783345,9.383311752392714,14.692241171780164,51.87482063762272,3.2399997711181676,-2.500479110256382,-2.851999282836914,-6.011776567715362,0.30777800204153394,-4.431887925276136,-1.2721106403976918,4.119998931884766,19.688116844270724,-26.706635583421324,1.5798886424392233,11,1.5549993515014648,4.899999618530273,11.757498741149902,14.454998970031738,-1.260000228881836,3,0.0292014154390432,-1.7067698070563255,19.01000022888184,1.456519710995242,20.31999969482422,-2.0638270242192065,19.88999938964844,0.0292014154390432 355,2008-11-07,17.68000030517578,17.84000015258789,16.5,16.799999237060547,3624400.0,0.053635255166976537,1.233332167732132,-0.4943829615786847,38.046649418967576,40.289030407723565,0.7497253616005182,2.173676890107977,8.167558454436886,13.620584363185934,50.447948265833695,1.3400001525878906,-2.3618644570767593,-1.8174996376037598,-5.072577180206643,1.4375779049991237,-3.4450384089052015,-0.189960866302318,3.117399330139161,37.231971927392834,-9.040038372655772,1.627538771301442,11,0.6549997329711914,3.8000001907348633,10.857499122619629,13.554999351501465,-1.0500011444091832,4,-0.0011312475915408182,2.134832496099568,16.780000686645508,-1.7067698070563255,19.01000022888184,1.456519710995242,20.31999969482422,-0.0011312475915408182 356,2008-11-10,16.0,17.989999771118164,15.729999542236328,17.950000762939453,4366400.0,-0.09502264005526995,1.226602549647469,-2.215907268289934,34.799999847412096,40.05863107639421,2.5610972020990026,3.5372801408092727,9.505450847898075,15.110390137273267,49.6358906282229,2.260000228881836,-2.2014666505992366,-3.18149995803833,-6.509140113875642,0.14614019779898157,-4.845320035956988,-1.5176798801196725,4.696851651763918,5.222445914492492,-38.7073126811837,1.6638200779186558,11,2.314999580383301,4.679999351501465,12.244999408721924,15.234999656677246,0.6100006103515625,0,0.059999942779540794,1.233332167732132,17.68000030517578,2.134832496099568,16.780000686645508,-1.7067698070563255,19.01000022888184,0.059999942779540794 357,2008-11-11,14.130000114440918,16.0,13.9399995803833,15.84000015258789,4972000.0,-0.11687499284744263,1.029557330632352,0.8769227533887214,32.10331824130955,39.440962441069814,4.161726107406988,5.003000566295022,11.006816380289361,16.790643342957914,49.980961198121705,2.060000419616699,-1.8848653995436706,-4.631999826431276,-8.286848302725083,-0.9771513501374702,-6.4594240645781795,-2.804575588284372,6.368177452941897,2.8231875194224334,-39.26220000426367,1.8274242381469028,11,3.289999485015869,5.624999523162842,13.242499828338623,16.34000015258789,2.320000648498535,1,0.19462130389618104,1.226602549647469,16.0,1.233332167732132,17.68000030517578,2.134832496099568,16.780000686645508,0.19462130389618104 358,2008-11-12,13.100000381469727,14.300000190734865,12.949999809265135,13.75,5961500.0,-0.07289453111316879,-1.8421037837750986,0.38011672750290704,31.18279557640905,38.08422956768929,4.9854645557373125,5.736418888336878,11.682462423963116,17.631922277296866,50.09291656753554,1.3500003814697301,-1.5992579375013491,-5.286999559402467,-9.623323517202497,-0.9506756016024376,-7.455161538302484,-3.1188375805024506,7.004686506693119,2.6738071548017794,-39.07101562898418,2.1681619789000153,11,3.8249993324279785,5.4599995613098145,13.947499752044678,16.684999465942383,2.6199998855590803,2,0.21221371389451016,1.029557330632352,14.130000114440918,1.226602549647469,16.0,1.233332167732132,17.68000030517578,0.21221371389451016 359,2008-11-13,14.859999656677244,14.880000114440918,13.079999923706055,13.079999923706055,7397300.0,0.1343510857982173,-1.0224724278247919,-2.738462734787416,41.57236091334407,38.45930037542068,2.9475541189103804,3.698201407946309,9.62122987563128,15.679385576332402,49.66166042380148,1.8000001907348633,-1.5728789327147865,-3.2300003051757837,-7.682571097042155,1.2225704866905875,-5.456285701108969,-1.003714909242598,4.672312265173785,37.896822656123,-6.154608588933094,2.226285395933186,11,2.0650000572204608,3.460000514984129,11.452500820159914,14.380001068115236,0.5900001525878906,3,0.08075369024156931,-1.8421037837750986,13.100000381469727,1.029557330632352,14.130000114440918,1.226602549647469,16.0,0.08075369024156931 360,2008-11-14,14.5,15.06999969482422,13.920000076293945,14.420000076293945,6443100.0,-0.02422608781928748,-1.1296290736466246,0.04494378410524713,42.717259197764804,38.82369093902068,2.8308128621799575,3.8093069362803895,9.671214125640937,15.8471108253921,49.460055440010784,1.1499996185302752,-1.5147944154582902,-3.307999992370604,-7.925260721306913,1.3092607365657063,-5.616630356838758,-0.9993696279024498,4.505726952844157,30.753972271162183,-17.596804330904533,2.308630364468155,11,2.424999713897705,3.8200001716613734,10.884999752044678,14.179999351501468,0.7299995422363281,4,0.07034485915611532,-1.0224724278247919,14.859999656677244,-1.8421037837750986,13.100000381469727,1.029557330632352,14.130000114440918,0.07034485915611532 361,2008-11-17,14.109999656677244,14.399999618530273,13.960000038146973,14.260000228881836,7267600.0,-0.02689657540156931,1.0465127626212332,-1.875008940705265,34.86973678518922,37.28448121785099,2.5867186752112534,3.857590594644586,9.74382156912168,16.058819521072934,49.24755547238333,0.5399999618530273,-1.6336435023677822,-3.3555003643035892,-8.004432163132632,1.2934314345254538,-5.679966263718109,-1.0310344648890677,4.411269124680592,38.03277950394553,-9.329291841593864,2.3244658994145215,11,2.7000002861022967,4.210000514984129,10.012500286102297,13.029999732971193,1.1400003433227557,0,0.17859670910033087,-1.1296290736466246,14.5,-1.0224724278247919,14.859999656677244,-1.8421037837750986,13.100000381469727,0.17859670910033087 362,2008-11-18,14.5600004196167,14.59000015258789,13.859999656677244,14.18000030517578,5152500.0,0.031892329829115384,2.3181872367910645,-2.533324432406983,38.99587263605651,36.885697728319315,1.3787254044646673,3.0936505046961926,8.983494867350178,15.424467912131103,49.20248443359781,0.7300004959106463,-1.7582938303916364,-2.60549964904785,-7.1875170012202325,1.9765177031245322,-4.896508325134043,-0.31449097296165895,3.5155668439737227,75.94342911612826,25.418253902227065,2.291008676086191,11,1.1949992179870605,3.759999752044674,9.562499523162842,12.404999732971191,0.6699991226196289,1,0.14079671233888824,1.0465127626212332,14.109999656677244,-1.1296290736466246,14.5,-1.0224724278247919,14.859999656677244,0.14079671233888824 363,2008-11-19,14.020000457763672,14.699999809265135,13.890000343322756,14.550000190734865,5809100.0,-0.03708790839906051,-1.0506316583672857,-1.3947357193588281,33.87209797795546,36.46223228826759,1.2700112363292249,3.337738680252432,9.199206248667519,15.778458474961248,48.87708223233989,0.8099994659423793,-1.9774359162521478,-2.8489995956420913,-7.4397952571904185,1.741796065906236,-5.144397426416255,-0.5536017648679277,3.6455214094807253,47.23621317450896,0.6276660438186639,2.295397830774164,11,1.4499993324279785,3.564999103546139,9.904999732971191,12.944999694824219,1.1499996185302734,2,0.17332383921786199,2.3181872367910645,14.5600004196167,1.0465127626212332,14.109999656677244,-1.1296290736466246,14.5,0.17332383921786199 364,2008-11-20,12.970000267028807,14.529999732971193,12.859999656677244,13.789999961853027,4790900.0,-0.07489302114490448,-2.211535781095253,1.5471700150248746,27.6124525728454,35.30287708314291,1.9251808306293725,4.091071555349094,9.909254441286448,16.64036299060303,48.387932574562754,1.6700000762939489,-2.4462136211195364,-3.577499818801881,-8.320076706205091,1.1650770686013292,-5.948788262503486,-1.2062113751002759,4.318279835577249,4.977403097413291,-34.71107025632577,2.3712884437016046,11,2.4549994468688983,4.139999866485594,10.832499980926515,13.994999885559084,3.0,3,0.21202775199556534,-1.0506316583672857,14.020000457763672,2.3181872367910645,14.5600004196167,1.0465127626212332,14.109999656677244,0.21202775199556534 365,2008-11-21,14.600000381469727,14.640000343322756,12.850000381469727,13.289999961853027,7485600.0,0.12567464000633533,1.5755388773129129,-1.5975620818950644,33.07741749130312,35.111479043575244,-0.20971689033146035,2.3375545426277142,7.957036834333863,14.830794038623573,47.44445374561764,1.7899999618530291,-2.731445964740553,-1.7929996967315667,-6.579982298891412,2.993982905428279,-4.1864909978114895,0.6004916043483561,2.2454516765434462,94.59462385269087,58.85972237419105,2.393491301079923,11,-0.17500019073486328,2.505000114440918,8.812499523162842,12.364999771118164,1.6099987030029261,4,0.05821913736894313,-2.211535781095253,12.970000267028807,-1.0506316583672857,14.020000457763672,2.3181872367910645,14.5600004196167,0.05821913736894313 366,2008-11-24,15.0,15.420000076293945,14.710000038146973,14.90999984741211,5103900.0,0.0273972334300725,-1.8979606930296107,0.06870238454902504,32.9487172590126,35.205412267764466,-0.8565604039988362,1.886194733710763,7.283115466818998,14.255720329698772,46.21090936726955,0.8199996948242188,-2.76916746973027,-1.2990001201629653,-6.119434099922245,3.521433859596314,-3.709217110042605,1.1112168697166744,1.3659978568279598,83.65758263941458,51.56549633359005,2.4102169898796397,11,-0.8649997711181641,2.1050004959106445,8.397500038146973,11.96500015258789,2.229999542236328,0,0.015333302815755179,1.5755388773129129,14.600000381469727,-2.211535781095253,12.970000267028807,-1.0506316583672857,14.020000457763672,0.015333302815755179 367,2008-11-25,15.300000190734865,16.049999237060547,14.779999732971193,15.270000457763672,4019100.0,0.020000012715657656,-1.5148475586438255,0.3333298012122437,37.28581137131511,35.88352513386514,-1.0875055281859787,1.3946445477302714,6.716380847595547,13.781092143269808,45.454194415416545,1.2699995040893537,-2.891345752362561,-0.8319999694824194,-5.541088972332192,3.877089033367353,-3.1865444709073056,1.5225445319424669,-2.4499998092651385,76.56252142042693,42.96513733910234,2.3545445014248862,11,-0.8500003814697283,1.8050003051757795,7.747499942779539,11.664999961853026,1.6599988937377876,1,-0.0032679862818003613,-1.8979606930296107,15.0,1.5755388773129129,14.600000381469727,-2.211535781095253,12.970000267028807,-0.0032679862818003613 368,2008-11-26,15.9399995803833,16.030000686645508,14.850000381469727,14.989999771118164,2059500.0,0.041830024945751054,1.0884923786367209,31.66694217503071,46.76922627736798,36.46095461875669,-1.4329785835217734,0.644339828510951,5.848335664051216,12.967295769716028,44.7533606401717,1.1800003051757812,-2.807424431720637,-0.10100054740905762,-4.747551645423265,4.5455505506051495,-2.424276096416161,2.222275001598046,-3.025999221801758,96.56250949949366,58.67735246411039,2.323275549007104,11,-1.489999771118164,0.9350004196166992,6.9875006675720215,11.02500057220459,1.609999656677246,2,-0.044542036188052414,-1.5148475586438255,15.300000190734865,-1.8979606930296107,15.0,1.5755388773129129,14.600000381469727,-0.044542036188052414 369,2008-11-28,16.479999542236328,16.569999694824222,15.68000030517578,15.81999969482422,1354300.0,0.03387703739450432,1.1190457809001724,0.6947368209712002,45.25316130979327,36.742721520093184,-1.9210324290369023,-0.06684344316455082,5.081862944777011,12.258866263266349,44.004872789157204,0.8899993896484428,-2.484834292630115,0.5454994678497318,-3.9482549824876827,5.039253918187146,-1.7013777573189763,2.79237669301844,-3.503279206085205,97.58064061289471,57.150314297381485,2.2468772251687077,11,-1.7699995040893537,0.3950004577636719,6.447500705718994,10.485000610351562,1.0200004577636719,4,-0.07949026106372192,1.0884923786367209,15.9399995803833,-1.5148475586438255,15.300000190734865,-1.8979606930296107,15.0,-0.07949026106372192 370,2008-12-01,15.18000030517578,16.0,15.119999885559082,15.779999732971193,3720100.0,-0.07888345104190086,-1.444443855756813,-0.9090902522902716,46.655791977622094,38.05228320814128,-0.5748867872942736,0.9461532919088338,6.030840698473158,13.374460420356714,43.88879744733754,1.359999656677246,-2.062749574998339,-0.5414997577667258,-4.72905134402899,3.646051828495537,-2.635275550897857,1.5522760353644056,-2.059548794677733,25.268836224863993,-18.80477268494256,2.0937757931311314,12,-0.47000026702880504,1.6949996948242205,7.657499790191652,11.69499969482422,1.8699989318847674,0,0.05204215717859162,1.1190457809001724,16.479999542236328,1.0884923786367209,15.9399995803833,-1.5148475586438255,15.300000190734865,0.05204215717859162 371,2008-12-02,15.40999984741211,15.579999923706055,14.899999618530273,15.40999984741211,3111200.0,0.015151484691203088,3.0,-0.0,56.02636523847475,39.94456016396553,-0.6717280355402799,0.38294857931420623,5.477492906167491,12.966546640985225,44.1454631419689,0.6800003051757812,-1.9653533997425825,-0.08750023841857946,-3.787035637947362,3.612035161110203,-1.9372679381829698,1.762267461345811,-2.151566409541015,35.195537869661884,-13.513681860706434,1.849767699764391,12,-0.6999998092651349,1.4650001525878906,6.522500514984131,10.5600004196167,1.510000228881836,1,0.051914292341468826,-1.444443855756813,15.18000030517578,1.1190457809001724,16.479999542236328,1.0884923786367209,15.9399995803833,0.051914292341468826 372,2008-12-03,16.930000305175778,17.010000228881836,14.899999618530273,15.050000190734865,4207100.0,0.0986372792222272,1.0686280880465804,100.0,67.23672534124975,43.651740982109345,-2.0340967330196698,-1.47992025831749,3.670607921692035,11.282051337974654,44.56662845355478,2.1100006103515625,-1.8238932044187024,1.6020001888275104,-1.4148688722436908,4.618869249898712,0.09356565829191155,3.110434719363111,-3.5391042170265585,96.29629956678441,40.03868572067735,1.5084345305356002,12,-1.9999999999999964,-0.0550003051757777,4.634999752044681,9.039999961853031,0.059999465942386365,2,0.017719978242932255,3.0,15.40999984741211,-1.444443855756813,15.18000030517578,1.1190457809001724,16.479999542236328,0.017719978242932255 373,2008-12-04,16.100000381469727,17.020000457763672,15.869999885559082,16.520000457763672,3730500.0,-0.04902539331037736,-1.6136344917572294,-0.22340428230178477,56.09037722880401,46.8159548327714,-0.9812047544413982,-0.9266163749518999,4.201709900582394,11.937387525403722,44.65602030604173,1.1500005722045898,-1.5239291847590302,0.9175002574920654,-1.5892306625198955,3.4242311775040264,-0.33586520251391505,2.170865717498046,-2.491958044876551,56.60378716516823,-1.8947025804338864,1.2533654600059805,12,-1.1649999618530273,0.7749996185302734,4.957499980926514,9.869999885559082,-0.07999992370605469,3,0.05341606724387038,1.0686280880465804,16.930000305175778,3.0,15.40999984741211,-1.444443855756813,15.18000030517578,0.05341606724387038 374,2008-12-05,17.270000457763672,17.379999160766598,15.609999656677244,16.059999465942386,3422000.0,0.07267081047032486,1.4755265555245913,-2.880954219099814,62.60236813217805,50.096504903979735,-1.6506928967791534,-2.169242895257856,2.737020950045075,10.590249466970246,43.669668178706,1.7699995040893537,-1.2928053840153648,2.063000345230103,-0.5179508934223165,4.643951583882522,0.7725247259038923,3.3534759645563135,-3.389001471476856,95.56456760859982,32.17039516625144,1.2904756193262101,12,-1.2250008583068848,-0.3950004577636719,3.6449999809265137,8.529999732971191,-2.080000877380371,4,0.016213015163586864,-1.6136344917572294,16.100000381469727,1.0686280880465804,16.930000305175778,3.0,15.40999984741211,0.016213015163586864 375,2008-12-08,17.65999984741211,18.15999984741211,17.379999160766598,17.379999160766598,2990700.0,0.022582477088071817,-4.571419813216415,0.23140533647336617,66.15104901148914,53.78565287647712,-1.7444294658925923,-2.6992072553937696,2.081737103153028,9.99627777312977,42.42371151126336,0.8899993896484375,-0.9020149038063643,2.4539997577667236,-0.12292933682066476,5.030928852354114,1.1655352104730277,3.742464305060418,-3.4291008436773147,84.66257776394399,17.314304851651016,1.2884645472936949,12,-1.190000057220459,-0.7849998474121094,3.255000591278076,8.045001029968262,-1.800000190734865,0,-0.009060014088027035,1.4755265555245913,17.270000457763672,-1.6136344917572294,16.100000381469727,1.0686280880465804,16.930000305175778,-0.009060014088027035 376,2008-12-09,16.959999084472653,17.700000762939453,16.850000381469727,17.479999542236328,3092100.0,-0.03963764263803404,-1.2973049601517634,-1.857139937738833,60.67615176761091,56.38457958717666,-0.8237956173977317,-2.0275518043183425,2.5798983597447354,10.494787208490227,41.011207925428266,0.8500003814697266,-0.2952744161380281,1.7059990406036345,-0.9671687473499375,4.3791668285572065,0.3694151466268494,3.0425829345804196,-2.25760797949658,63.19016323041636,-2.9440253334171587,1.3365838939767858,12,-0.45499897003173473,-0.0849990844726527,3.812501430511478,8.615000724792484,-1.1399993896484322,1,0.005306613056971887,-4.571419813216415,17.65999984741211,1.4755265555245913,17.270000457763672,-1.6136344917572294,16.100000381469727,0.005306613056971887 377,2008-12-10,16.879999160766598,17.180000305175778,16.569999694824222,16.899999618530273,2899500.0,-0.004716976888241464,1.1034437399700099,0.038462384917293736,63.26530160882573,58.21747684622752,-0.5544049368550468,-1.8245089274137403,2.3672148124136996,10.375734867241707,39.140228460062005,0.6100006103515554,0.15198641331143925,1.4884991645812953,-1.2238525497718236,4.200850878934412,0.13232330740473586,2.8446750217578547,-1.7626950066982001,49.803898395919816,-17.947421799136762,1.3561758571765588,12,-0.3499994277954066,-0.00499916076659801,3.5350012779235875,8.310000419616703,-1.8099994659423775,2,0.00236972260166457,-1.2973049601517634,16.959999084472653,-4.571419813216415,17.65999984741211,1.4755265555245913,17.270000457763672,0.00236972260166457 378,2008-12-11,15.880000114440918,16.850000381469727,15.649999618530273,16.559999465942386,3095500.0,-0.05924165260919745,-1.105263862363087,33.99918939537846,63.5601141138675,60.25158271334688,0.48744857308519585,-0.6382858367759567,3.058487683732963,11.155433477671366,37.133404154223626,1.2299995422363246,0.5737869945654506,0.34950013160705495,-2.1445470173885113,2.843547280602623,-0.8975234428907299,1.5965237061048398,-0.3975724771712752,10.588252453654299,-62.414185741912796,1.247023574497784,12,0.6499996185302734,0.880000114440918,4.667500019073486,9.309999465942383,-0.3000001907348633,3,0.06989922220893674,1.1034437399700099,16.879999160766598,-1.2973049601517634,16.959999084472653,-4.571419813216415,17.65999984741211,0.06989922220893674 379,2008-12-12,16.059999465942386,16.329999923706055,14.550000190734865,15.420000076293945,4044700.0,0.011334971675332817,2.0169479196974165,-0.9411764705882356,57.8663770291021,61.497203274622436,0.2700003113196452,-0.762888393494908,2.625128666802585,10.746119914511453,35.65503758218534,1.7799997329711896,0.899502777423681,0.4694994926452676,-2.0143467247249554,2.9533457100154923,-0.7724236160398448,1.71142260133038,2.100000381469723,41.82823874829316,-27.2679849476565,1.2419231086851121,12,0.29500055313109996,-0.3549995422363299,4.487500667572018,9.130000114440914,-0.48999977111816584,4,-0.002490598350488038,-1.105263862363087,15.880000114440918,1.1034437399700099,16.879999160766598,-1.2973049601517634,16.959999084472653,-0.002490598350488038 380,2008-12-15,15.520000457763672,16.200000762939453,15.210000038146973,15.670000076293945,3289700.0,-0.03362384969712251,-1.571428925296382,-0.23437462747061358,52.760088450796964,61.13428363154713,0.9647545087378155,-0.15025930152042655,2.9038156374397914,11.06969884536943,34.24257503567123,0.9900007247924805,0.9986898388522967,-0.12149953842163086,-2.5523905205437885,2.3093914437005267,-1.3369450294827097,1.093945952639448,2.567799396514893,30.79365367701929,-34.95450395233475,1.2154454910610786,12,0.8349995613098145,-0.015000343322753906,4.487499713897705,9.209999084472656,0.11999988555908381,0,-0.021262942503026294,2.0169479196974165,16.059999465942386,-1.105263862363087,15.880000114440918,1.1034437399700099,16.879999160766598,-0.021262942503026294 381,2008-12-16,16.629999160766598,16.719999313354492,15.56999969482422,15.800000190734865,3620500.0,0.07152053287779792,1.2772286015630792,-5.533340538890902,56.50048704535789,59.94136826533692,0.05141922915020558,-1.1191662403728486,1.5571015494917937,9.745461767595394,32.59715632909258,1.1999988555908203,1.110850107302344,0.8624991893768268,-1.4942588214019779,3.2192572001556314,-0.31587981601257553,2.040878194766229,1.3870447002410913,79.0874098678091,14.099657409356809,1.1783790053894023,12,-0.2749991416931117,-1.12499904632568,3.2775011062622106,8.10000038146973,-1.179999351501463,1,-0.04630183661740239,-1.571428925296382,15.520000457763672,2.0169479196974165,16.059999465942386,-1.105263862363087,15.880000114440918,-0.04630183661740239 382,2008-12-17,16.610000610351562,17.09000015258789,16.360000610351562,16.510000228881836,3297100.0,-0.0012025587146279326,-2.6500011920940323,0.12048253682279063,53.48595969220018,59.65198853904761,0.023749798753158302,-0.9883873819727516,1.4000700003983262,9.56282212559368,30.91159211036728,0.7299995422363281,1.3069385524456507,0.7400006294250492,-1.573556287919974,3.0535575467700724,-0.41677782924746154,1.8967790880975617,1.3377023772506718,81.10237994310242,19.277955469359625,1.1567784586725118,12,-0.25500059127807617,-1.1050004959106445,2.8874988555908203,8.099998474121094,-0.8700008392333984,2,-0.04756176318470473,1.2772286015630792,16.629999160766598,-1.571428925296382,15.520000457763672,2.0169479196974165,16.059999465942386,-0.04756176318470473 383,2008-12-18,16.450000762939453,16.75,16.139999389648438,16.75,3405700.0,-0.009632741814133094,3.066681077781875,-2.999980926586431,49.837492961093574,58.23366907559378,0.26666050288085685,-0.6714282339963837,1.408478995168437,9.51623811547913,29.273814103064076,0.6100006103515625,1.3655475305587075,0.45850076675415075,-1.6957239316760493,2.612725465184351,-0.6186115824609502,1.5356131159692499,1.4297481687254354,74.80317325746991,16.7786937305588,1.0771123492150998,12,-0.0950007438659668,-0.9450006484985352,2.1374988555908203,7.3649983406066895,-1.400000572204588,3,-0.08389063854782708,-2.6500011920940323,16.610000610351562,1.2772286015630792,16.629999160766598,-1.571428925296382,15.520000457763672,-0.08389063854782708 384,2008-12-19,15.720000267028807,16.719999313354492,15.420000076293945,16.579999923706055,6061100.0,-0.044376927784421705,1.2807035449126842,2.866672812583453,53.11778446133283,56.78552857002086,0.8422422406362156,0.2900287357376019,2.01267647745612,10.062532406957432,27.379138770723188,1.2999992370605469,1.1332061820162487,-0.4089997291564966,-2.0382957174798566,1.2202962591668651,-1.2236477233181784,0.40564826500518336,2.0931536898174823,27.127670097695717,-33.59270440313338,0.8146479941616805,12,0.4050002098083514,-0.21500015258788885,2.0224995613098162,7.459999561309816,-0.9600000381469709,4,-0.008905874105892275,3.066681077781875,16.450000762939453,-2.6500011920940323,16.610000610351562,1.2772286015630792,16.629999160766598,-0.008905874105892275 385,2008-12-22,15.449999809265135,15.6899995803833,15.020000457763672,15.6899995803833,3404900.0,-0.0171756013471559,4.583331346509946,0.2790696127082713,50.22988494407354,55.62483225629448,0.8557812386575119,0.6608565404521745,2.171130183717901,10.15497192490738,25.5552455643823,0.6999998092651349,1.1098485378157719,-0.7215001583099383,-2.222128252361232,0.7791279357413536,-1.4718142053355852,0.028813888715708558,2.297891072258926,20.772918593979696,-41.39261277940775,0.750314047025646,12,0.4150004386901873,0.055000305175783026,2.172500133514406,7.445000171661379,-1.2899999618530256,0,0.007766982979968917,1.2807035449126842,15.720000267028807,3.066681077781875,16.450000762939453,-2.6500011920940323,16.610000610351562,0.007766982979968917 386,2008-12-23,15.229999542236328,15.949999809265135,15.06999969482422,15.520000457763672,2473800.0,-0.014239499659856047,-1.885243389949226,1.2083383003917927,38.513501845103114,52.874632282547516,0.8991267252430859,0.9475528080403208,2.2118635152953665,10.200716150514832,24.23265022267539,0.8800001144409144,0.8901826666742547,-0.953000402450563,-2.4189520855438573,0.5129512806427297,-1.6859762439972101,-0.22002456090391576,2.4539335254719497,10.144884803496991,-45.73275841858935,0.7329758415466466,12,0.5900006294250488,0.27500057220458984,2.392500400543213,7.070000171661377,-1.5,1,0.026920604951392146,4.583331346509946,15.449999809265135,1.2807035449126842,15.720000267028807,3.066681077781875,16.450000762939453,0.026920604951392146 387,2008-12-24,15.25,15.399999618530273,15.010000228881836,15.210000038146973,936000.0,0.0013132277324241493,1.294119462014221,-0.1379304674962511,43.55082811971789,50.65137828319756,0.696879871290708,0.9735276677296412,2.002684824463188,10.009118008731008,23.376312286490155,0.3899993896484375,0.5726613745853211,-0.9304999351501451,-2.402948195835801,0.5419483255355093,-1.6667240654929714,-0.194275804807317,2.3712544101688096,13.79309210850842,-40.258023717806594,0.7362241303428275,12,0.570000171661377,0.25500011444091797,2.315000057220459,6.834999561309811,-1.4700002670288068,2,0.013114741591156331,-1.885243389949226,15.229999542236328,4.583331346509946,15.449999809265135,1.2807035449126842,15.720000267028807,0.013114741591156331 388,2008-12-26,15.229999542236328,15.390000343322756,15.130000114440918,15.270000457763672,1508100.0,-0.0013115054271259918,-1.1666706403134561,-1.0000238418806475,31.249980277863003,47.69400086639322,0.6872534612469252,0.9882789910451137,1.8912710077067239,9.844804721204483,22.47369678415496,0.2600002288818377,0.3576531592364667,-0.915000391006469,-2.444974522570366,0.6149737405574278,-1.6799874567884174,-0.1500133252245206,2.329829783543804,12.865463809434576,-34.45006327751214,0.7649870657819485,12,0.8200006484985352,0.27500057220458984,1.8075003623962402,6.855000019073483,-1.2599992752075213,4,0.03348655575907844,1.294119462014221,15.25,-1.885243389949226,15.229999542236328,4.583331346509946,15.449999809265135,0.03348655575907844 389,2008-12-29,15.170000076293945,15.25,14.729999542236328,15.25,2064900.0,-0.003939557960982887,12.000023841880648,1.9999523173755485,25.635994789314353,44.68021268178404,0.6791498870860462,0.9961791664944251,1.8100019751043845,9.707891748220224,22.06566413537133,0.5200004577636719,0.10115613971155213,-0.9094998836517334,-2.4904052910184085,0.6714055237149434,-1.6999525873350727,-0.11904717996839587,2.329632666785283,36.065609651807385,-6.256194007514054,0.7904527036833381,12,0.7399997711181641,0.33500003814697266,1.357499599456787,6.679999828338623,-0.8400001525878906,0,-0.007910341790083653,-1.1666706403134561,15.229999542236328,1.294119462014221,15.25,-1.885243389949226,15.229999542236328,-0.007910341790083653 390,2008-12-30,15.970000267028807,16.010000228881836,15.199999809265135,15.229999542236328,2236000.0,0.052735674799700094,-1.0250005662439858,-9.250017881410464,40.49904476909259,42.90227465108789,-0.056216791737139005,0.27236255121191455,0.8963937305284606,8.71953981464158,21.11331212302817,0.8400001525878906,-0.07700583777231884,-0.14899969100952326,-1.6737553825895564,1.3757560005705098,-0.9113775367995398,0.6133781547804933,1.470639825003536,96.87500465661024,54.83032809562057,0.7623778457900167,12,-0.06000041961669744,-0.46500015258788885,0.29749965667724787,5.789999485015871,-1.199999809265135,1,-0.0757670643653715,12.000023841880648,15.170000076293945,-1.1666706403134561,15.229999542236328,1.294119462014221,15.25,-0.0757670643653715 391,2008-12-31,16.209999084472653,16.379999160766598,15.84000015258789,15.960000038146973,1792300.0,0.015028103533557324,-1.2040829036922711,0.3378362181953109,43.76163235093542,41.821793835391816,-0.40460664818875536,0.10052461947730507,0.5167982290432818,8.276781249341472,19.88768246556043,0.5399990081787074,-0.1790008401191301,0.050999164581295275,-1.4369722103878644,1.5389705395504532,-0.6929865229032828,0.7949848520658751,1.1728282095337406,89.69696269109613,46.62476440888541,0.7439856874845793,12,-0.46999931335448863,0.14500093460083363,-0.4449987411498988,5.545001029968265,-1.5799989700317347,2,-0.1264651050489084,-1.0250005662439858,15.970000267028807,12.000023841880648,15.170000076293945,-1.1666706403134561,15.229999542236328,-0.1264651050489084 392,2009-01-02,17.229999542236328,17.309999465942386,16.040000915527347,16.489999771118164,2300700.0,0.06292415270650564,1.8222201971351388,2.9600103760161858,62.52319385203459,43.231316156607484,-1.4834076346228642,-0.9442610287095619,-0.6209294434049326,7.051027960793554,19.482629492503055,1.269998550415039,-0.15679203358822846,1.055999660491942,-0.4702532660744083,2.582252587058292,0.2928731972087668,1.819126123775117,0.09617120970463588,96.89922767163722,47.66422822886056,0.7631264632831756,1,-1.2100000381469727,-0.8749995231628418,-1.609999179840088,4.52500057220459,-3.449999809265135,4,-0.2031340738820313,-1.2040829036922711,16.209999084472653,-1.0250005662439858,15.970000267028807,12.000023841880648,15.170000076293945,-0.2031340738820313 393,2009-01-05,16.959999084472653,17.549999237060547,16.899999618530273,17.030000686645508,3216900.0,-0.01567036941015676,-5.8420820157606785,-0.09459678895181331,58.211678895630676,43.79730442708502,-1.2666587571421903,-0.6393056870944633,-0.4545558193146384,7.112415050161342,18.993413938363286,0.6499996185302734,-0.2745821471299603,0.7429992675781207,-0.8224310188213195,2.308429553977561,-0.039715875621599395,1.5257144107778409,-2.4099988937377876,79.07800650933507,27.712020410148185,0.7827151431997201,1,-0.8199996948242152,-0.6049990653991664,-1.182498931884762,4.795001029968265,-3.0599994659423793,0,-0.18749997188459977,1.8222201971351388,17.229999542236328,-1.2040829036922711,16.209999084472653,-1.0250005662439858,15.970000267028807,-0.18749997188459977 394,2009-01-06,17.549999237060547,17.739999771118164,17.110000610351562,17.15999984741211,3423800.0,0.034787746723881297,-1.5714363565589724,-5.571292335358427,68.35442339423973,45.81114203265904,-1.7542531569745758,-1.2724949656908677,-1.1257326195838218,6.321980345987164,18.71627134843242,0.7800006866455114,-0.3412362052556972,1.3189994812011712,-0.2904707847827872,2.9284697471851313,0.514264348209192,2.1237346141931503,-2.939999065399169,92.51966390113625,36.958896874912256,0.8047351329919797,1,-1.3149995803833008,-1.1949992179870605,-1.8874993324279785,4.205000877380371,-3.839999198913574,1,-0.20398855416881234,-5.8420820157606785,16.959999084472653,1.8222201971351388,17.229999542236328,-1.2040829036922711,16.209999084472653,-0.20398855416881234 395,2009-01-07,17.5,17.860000610351562,17.190000534057614,17.209999084472653,2437000.0,-0.0028489595005202206,-3.060630931600845,0.7435932548221853,59.73155450644256,48.168703439474534,-1.5453955334878309,-1.3018432987329724,-1.1040378967675686,6.162992258926085,19.051248209723916,0.6700000762939489,-0.3559900215866989,1.2770002365112312,-0.30389986763153587,2.8579003406539982,0.48655018443984943,2.0674502885826147,-2.7647998443603505,82.1781916450595,28.370914433342342,0.7904500520713833,1,-1.2049999237060547,-1.1449999809265137,-1.7074999809265137,4.255000114440918,-3.6499996185302734,2,-0.18114286150251113,-1.5714363565589724,17.549999237060547,-5.8420820157606785,16.959999084472653,1.8222201971351388,17.229999542236328,-0.18114286150251113 396,2009-01-08,17.049999237060547,17.34000015258789,16.760000228881836,17.34000015258789,3111300.0,-0.025714329310825845,2.9999868459130252,-0.9999999999999878,54.48978050705873,49.384142593623515,-0.9052777439010384,-0.8904058053293724,-0.6620415136601743,6.403418716536972,19.134434947840777,0.7399997711181641,-0.3605035872051747,0.8224994659423821,-0.7677186283590451,2.4127175602438093,0.02739041879166848,1.6176085130930957,-2.1273110541381826,55.494422576304345,4.927472771944203,0.7951090471507138,1,-0.7549991607666016,-0.6949992179870605,-1.2574992179870605,4.705000877380371,-4.249999046325682,3,-0.1337242745642463,-3.060630931600845,17.5,-1.5714363565589724,17.549999237060547,-5.8420820157606785,16.959999084472653,-0.1337242745642463 397,2009-01-09,16.920000076293945,17.09000015258789,16.450000762939453,16.979999542236328,2862900.0,-0.007624584550363522,3.571413001273833,0.20689405698350477,54.82545413101485,52.00363968841816,-0.5738203202459822,-0.7981792898746889,-0.5984611158171305,6.319522947635651,19.14816549186072,0.6399993896484375,-0.3109397959414153,0.6905002593994141,-0.9032698987556849,2.2842704175545148,-0.10638481967813718,1.4873853384769635,-1.82107314772583,33.333288242344224,-13.582679211887154,0.7968850790775501,1,-0.625,-0.565000057220459,-1.127500057220459,4.835000038146973,-4.640000343322752,4,-0.1353427867332856,2.9999868459130252,17.049999237060547,-3.060630931600845,17.5,-1.5714363565589724,17.549999237060547,-0.1353427867332856 398,2009-01-12,16.989999771118164,17.110000610351562,16.809999465942386,16.889999389648438,3658800.0,0.004137097784195243,-1.307699079338333,-1.6666878596178911,65.08312936558005,56.38665464133658,-0.4111456848590116,-0.8229498722636137,-0.7070662384937236,6.035779966084171,18.63489693500324,0.30000114440917613,-0.12348234605316222,0.7049999713897712,-0.9146228523006634,2.3246227950802076,-0.1048114404554461,1.5148113832349885,-1.725408421643042,38.297806143016,-10.661840566028985,0.8098114118452181,1,-0.45999956130981445,-0.6349997520446777,-1.0874996185302734,4.765000343322754,-5.4200000762939435,0,-0.18893467224194738,3.571413001273833,16.920000076293945,2.9999868459130252,17.049999237060547,-3.060630931600845,17.5,-0.18893467224194738 399,2009-01-13,16.020000457763672,16.280000686645508,15.699999809265135,16.209999084472653,5124900.0,-0.05709236765284864,2.5151373283395864,-1.8999790192450388,55.80448856338352,58.087259507368906,0.7734416453054394,0.15167565931302462,0.18485796471469484,6.798755632863262,17.851492430996874,1.2899999618530291,0.000429979352393417,-0.26299939155578755,-1.8838903380706213,1.3578915549590462,-1.0734448648132044,0.5474460817016293,-0.5996845526359635,14.814839343466188,-36.1524678348614,0.8104454732574164,1,0.7599997520446777,0.33499956130981445,-0.11500024795532227,5.149999618530273,-5.010000228881836,1,-0.13233463037799076,-1.307699079338333,16.989999771118164,3.571413001273833,16.920000076293945,2.9999868459130252,17.049999237060547,-0.13233463037799076 400,2009-01-14,15.1899995803833,15.789999961853027,14.890000343322756,15.789999961853027,4745100.0,-0.05181029049085528,1.999996821087627,3.1579195695384774,49.63768147240416,58.740153854198766,1.6552288229602077,1.0073325450028534,0.8987718375452829,7.418796491289186,17.22159122367662,1.1300001144409162,0.19196821735030056,-1.0765002250671394,-2.736344981585475,0.5833445314511962,-1.9064226033263054,-0.24657784680797157,2.6700010299682617,12.244867772072537,-42.07330758383577,0.8299223782591674,1,1.1850008964538574,1.1650004386901855,1.2700002193450928,5.695000648498535,-5.039999961853027,2,-0.09743249395132514,2.5151373283395864,16.020000457763672,-1.307699079338333,16.989999771118164,3.571413001273833,16.920000076293945,-0.09743249395132514 401,2009-01-15,15.859999656677244,16.020000457763672,14.600000381469727,15.1899995803833,5578100.0,0.04410797200805705,1.8686821591920562,-1.1166660838660631,54.943271826740975,57.897940295832804,1.0396953091303534,0.2916408519702447,0.10356972596621539,6.545231285056181,17.072193097542122,1.4200000762939453,0.4478097658976985,-0.36800017356872594,-2.0280646968926686,1.2920643497552184,-1.198032435230699,0.46203208809324536,1.9406009483337403,50.199169733495474,-8.863248243658226,0.830032261661972,1,0.3700008392334002,0.3450007438659686,0.8125002384185809,5.025000572204592,-5.229999542236326,3,-0.12673387885990806,1.999996821087627,15.1899995803833,2.5151373283395864,16.020000457763672,-1.307699079338333,16.989999771118164,-0.12673387885990806 402,2009-01-16,15.81999969482422,16.389999389648438,15.550000190734865,16.280000686645508,4244400.0,-0.0025220657452021955,1.4705917002089621,-0.6865685663287521,54.76575350147998,57.51505969648272,0.9595613643513321,0.28398119649527764,0.0014591388256466331,6.392140653444541,17.086504677327248,0.8399991989135724,0.5629819251665182,-0.3685000896453854,-2.0278881819867305,1.2908880026959597,-1.198194135816058,0.46119395652528716,1.8525769012451132,48.6055459006067,-15.6271202329537,0.8296940461706724,1,0.410000801086424,0.38500070571899236,0.8700003623962385,4.780000686645506,-5.47999954223633,4,-0.19089757031268462,1.8686821591920562,15.859999656677244,1.999996821087627,15.1899995803833,2.5151373283395864,16.020000457763672,-0.19089757031268462 403,2009-01-20,15.06999969482422,16.020000457763672,14.920000076293945,15.81999969482422,4520100.0,-0.04740834478305178,-1.0952403442675887,1.6304312671816559,49.27325295299468,55.3949296474555,1.5793573368066607,0.9752980836677505,0.6399351720576245,6.944325243234777,17.120637239853675,1.1000003814697266,0.6272902735323527,-1.049500036239623,-2.77649264806462,0.677492575585374,-1.9129963421521214,-0.18600373032712447,2.4796738526611275,26.25695942886075,-39.822731134940724,0.8634963059124986,1,1.160000801086424,1.1350007057189924,1.6325001716613752,5.310000419616697,-5.3199996948242205,1,-0.18513603306914805,1.4705917002089621,15.81999969482422,1.8686821591920562,15.859999656677244,1.999996821087627,15.1899995803833,-0.18513603306914805 404,2009-01-21,15.579999923706055,15.65999984741211,15.010000228881836,15.40999984741211,3809900.0,0.03384208621165352,2.9393925382192294,-0.2266667683919271,47.04096820385769,53.984864502723845,0.8499016394207786,0.4788210053179647,0.09392839031545464,6.236349273942139,16.749799764290216,0.6499996185302734,0.49782766974570336,-0.5324997901916504,-2.267427166298539,1.2024275859152365,-1.3999634782450947,0.3349638978617939,1.8516866971386676,54.74860811422787,-7.128521960750447,0.8674636880534438,1,0.3900003433227539,0.6250004768371582,1.065000057220459,4.800000190734863,-6.100000381469727,2,-0.2573812739742276,-1.0952403442675887,15.06999969482422,1.4705917002089621,15.81999969482422,1.8686821591920562,15.859999656677244,-0.2573812739742276 405,2009-01-22,15.56999969482422,15.65999984741211,14.949999809265135,15.25,3898700.0,-0.000641863217638261,1.8400001525878977,1.8823503012487623,44.96855874033434,52.92695097308781,0.6228388644900864,0.5251995274994403,0.03804936899222788,6.033052960075606,16.157714961798415,0.7100000381469744,0.40596904461845185,-0.5485000133514379,-2.2745878869554996,1.1775878602526255,-1.4115439501534706,0.3145439234505947,1.7484194764455037,54.18993580010133,-3.9959896400243835,0.8630439368020317,1,0.285000801086424,0.660000801086424,0.46000027656555,4.810000419616697,-6.619999885559084,3,-0.29287087702758396,2.9393925382192294,15.579999923706055,-1.0952403442675887,15.06999969482422,1.4705917002089621,15.81999969482422,-0.29287087702758396 406,2009-01-23,15.640000343322756,16.020000457763672,14.899999618530273,15.279999732971193,3569400.0,0.004495867043710078,1.0000000000000064,1.1250029802350747,35.30500033757599,50.75801166270571,0.3707887259715381,0.5138345945373306,-0.04421568620227134,5.747837745868464,15.627461590123982,1.1200008392333984,0.18804250767837516,-0.4989994049072255,-2.190039319441917,1.192040509627466,-1.3445193621745712,0.34652055236012025,1.569682076354967,49.66448580305162,-3.4747442631381915,0.8455199572673462,1,0.21500015258788885,0.5900001525878888,0.28999972343444647,4.579999923706053,-6.770000457763674,4,-0.3510230565395319,1.8400001525878977,15.56999969482422,2.9393925382192294,15.579999923706055,-1.0952403442675887,15.06999969482422,-0.3510230565395319 407,2009-01-26,15.449999809265135,16.010000228881836,15.350000381469727,15.600000381469727,4061700.0,-0.012148371476138675,-2.771433865302819,-0.41666754969694897,35.834905941425816,47.50820906002191,0.3691624939831719,0.7584742308543593,0.19134466162127772,5.72045166514137,15.033575849841982,0.6599998474121094,0.02311951054564787,-0.6989999294281031,-2.370153097750121,0.9721532388939167,-1.5345765135891138,0.13657665473290592,1.6552953288842662,49.10712309031103,-0.7200020866618004,0.8355765841610097,1,0.04500007629394709,0.7800006866455096,0.4800002574920672,4.570000648498537,-6.349999427795408,0,-0.31197409413129795,1.0000000000000064,15.640000343322756,1.8400001525878977,15.56999969482422,2.9393925382192294,15.579999923706055,-0.31197409413129795 408,2009-01-27,15.739999771118164,15.899999618530273,15.380000114440918,15.59000015258789,4137800.0,0.01877022429988129,1.212767079926141,-0.9999936421954653,32.00796005110024,44.86415033643488,-0.13052258433858732,0.5361288521898366,-0.0155812667834887,5.2293099662623845,14.407595786197586,0.5199995040893555,-0.08934244328820995,-0.43449997901916504,-2.061592376530175,1.192592418491845,-1.2480461777746683,0.37904621973634,1.2650835767640487,74.99995742528563,29.3102059303109,0.8135461987555048,1,-0.24499988555908203,0.49000072479248047,0.19000029563903809,3.5,-7.75,1,-0.3430749489869058,-2.771433865302819,15.449999809265135,1.0000000000000064,15.640000343322756,1.8400001525878977,15.56999969482422,-0.3430749489869058 409,2009-01-28,15.050000190734865,15.1899995803833,13.800000190734865,14.260000228881836,10135000.0,-0.04383733103029652,1.598132756968735,5.266679806212898,28.395067334944997,42.503859876717186,0.45529130336689505,1.2824281502482986,0.6944485804797385,5.731912756295836,13.894745016690003,1.939999580383299,-0.22404247870147742,-1.1184995651245107,-2.761990752771565,0.5249916225225437,-1.940245158948036,-0.29675397130098347,1.8588798384908483,56.30629953360181,14.602868379436558,0.8217455938235271,1,0.04499959945678533,0.7800002098083478,0.8799998760223371,4.159999847412108,-7.170000076293947,2,-0.3521594766488887,1.212767079926141,15.739999771118164,-2.771433865302819,15.449999809265135,1.0000000000000064,15.640000343322756,-0.3521594766488887 410,2009-01-29,14.760000228881836,15.079999923706055,14.600000381469727,14.869999885559082,4087200.0,-0.019269100211145473,-1.2325593774049817,-0.1392400784668776,29.219610589349926,39.64567529478485,0.7575453653686264,1.5569559693552435,1.0131276055586564,5.831725448194675,14.131813958197053,0.4799995422363281,-0.43778574155041383,-1.3479995250701897,-3.107264590776129,0.41126554063574794,-2.2276320579231594,-0.46836699221722,1.9623470100344278,43.24323976013801,3.1486062059880453,0.8796325328529692,1,0.33499956130981445,1.070000171661377,1.0550000667572021,3.75,-7.320000171661377,3,-0.35772361820928655,1.598132756968735,15.050000190734865,1.212767079926141,15.739999771118164,-2.771433865302819,15.449999809265135,-0.35772361820928655 411,2009-01-30,14.15999984741211,14.93000030517578,14.029999732971193,14.5,4963500.0,-0.04065043171853533,-2.0000000000000058,3.0909201251918192,26.923080603321637,36.55204497276725,1.2192593082037018,2.1033403356419313,1.6479990938538371,6.237875164139695,14.85934450214675,0.9000005722045863,-0.5659792791861005,-1.845499944686889,-3.8069971919886285,0.11599730261485064,-2.826248568337757,-0.8647513210360191,2.3870065686132698,16.2895769440391,-23.64162888325161,0.9807486236508697,1,0.7500004768371582,1.6700005531311035,1.5250003337860107,4.1100006103515625,-5.849999427795408,4,-0.3679378597662313,-1.2325593774049817,14.760000228881836,1.598132756968735,15.050000190734865,1.212767079926141,15.739999771118164,-0.3679378597662313 412,2009-02-02,13.729999542236328,14.039999961853027,13.449999809265135,13.960000038146973,4529800.0,-0.030367253517616932,2.02563914462826,0.6764717432036711,24.290227368518572,33.7761532411588,1.476930730793466,2.379693136581899,2.094085742332524,6.4737078250726015,16.568521960349337,0.7100000381469744,-0.6128222259103921,-2.1005002498626713,-4.2201571805006,0.01915668077525723,-3.1603287151816346,-1.0406717845437061,2.652186500271622,11.42856141916098,-27.523308629209687,1.0598284653189647,2,1.0050005912780762,1.9250006675720215,1.9325006008148193,4.540000915527344,-5.059999465942383,0,-0.3539693968471651,-2.0000000000000058,14.15999984741211,-1.2325593774049817,14.760000228881836,1.598132756968735,15.050000190734865,-0.3539693968471651 413,2009-02-03,13.779999732971193,13.949999809265135,13.229999542236328,13.949999809265135,4822100.0,0.00364167461048015,7.470587575312344,0.7391291728344229,29.335797870421786,31.808912092999254,1.3686262482919247,2.1916049100218924,2.0784930432006217,6.227220809923777,18.612143616232235,0.7200002670288068,-0.757771312229373,-1.8915000915527322,-4.128257763265557,0.34525758016009256,-3.0098789274091455,-0.773121255696319,2.3676114108773323,28.061233675018055,-13.367804083581103,1.1183788358564126,2,0.8450002670288068,1.7650003433227521,1.8825004100799543,4.490000724792479,-4.710000038146973,1,-0.3396226010297885,2.02563914462826,13.729999542236328,-2.0000000000000058,14.15999984741211,-1.2325593774049817,14.760000228881836,-0.3396226010297885 414,2009-02-04,13.970000267028807,14.34000015258789,13.81999969482422,13.81999969482422,4561000.0,0.013788137716940652,-5.933312988359001,-0.8823559110951518,37.238507831696886,30.950017547595092,1.035079938814457,1.8125800714817526,1.9596670547957338,5.841440243203079,20.709006132123793,0.5600004196166974,-0.9073388698273508,-1.5224996089935328,-3.69845308466312,0.6534538666760543,-2.6104763468283263,-0.4345228711587392,1.8858497166584982,40.00003092997135,-4.9090810199000785,1.087976737834794,2,0.6549997329711932,1.5749998092651385,1.8074998855590838,4.300000190734865,-4.460000038146971,2,-0.4280601561636542,7.470587575312344,13.779999732971193,2.02563914462826,13.729999542236328,-2.0000000000000058,14.15999984741211,-0.4280601561636542 415,2009-02-05,14.329999923706055,14.449999809265135,13.710000038146973,13.789999961853027,3900700.0,0.025769481016181484,-1.1142856364347233,3.5999860128301346,32.88591735210642,30.681230549209584,0.5371788105821871,1.2679222173985725,1.623944821101949,5.2886404283874455,22.839624574646816,0.7399997711181623,-0.9580587193541508,-1.003999948501587,-3.0202016210846807,1.0122017240815069,-2.012100784793134,0.004100887789959984,1.2632650158361525,64.70587575312194,19.620494468853607,1.0081008362915471,2,0.28999996185302734,1.2150001525878906,1.377500057220459,3.2049999237060547,-4.960000038146973,3,-0.45010466459214216,-5.933312988359001,13.970000267028807,7.470587575312344,13.779999732971193,2.02563914462826,13.729999542236328,-0.45010466459214216 416,2009-02-06,14.770000457763672,14.9399995803833,14.15999984741211,14.170000076293945,2506000.0,0.03070485250524846,-1.5161247650426537,1.1111118960282993,39.2197264385787,31.057321715559905,-0.04381720643999287,0.683389579141874,1.2009399464046489,4.681349716026787,24.708762999619697,0.7799997329711914,-1.0240953098345855,-0.44999947547912633,-2.309405177034563,1.409406226076312,-1.3797023262568437,0.47970337529859286,0.5869379420479479,90.05853106273337,43.54223856160463,0.929702850777719,2,-0.2050008773803711,0.7749996185302734,0.9374995231628418,2.3350000381469727,-5.570000648498535,4,-0.4962762473504384,-1.1142856364347233,14.329999923706055,-5.933312988359001,13.970000267028807,7.470587575312344,13.779999732971193,-0.4962762473504384 417,2009-02-09,14.630000114440918,14.81999969482422,14.5,14.59000015258789,2525400.0,-0.009478695936611437,-1.9090846038138418,0.0666665607029211,44.835689422080485,32.48262497900215,-0.036169731609868805,0.677782668448593,1.3469881640668113,4.656177880241778,26.414217318976483,0.3199996948242205,-1.0848957111459256,-0.4754998207092278,-2.168736816132821,1.217737174714367,-1.3221183184210261,0.3711186770025705,0.5142443996131725,81.8713766650958,31.437793953859916,0.8466184977117974,2,-0.4200005531311035,0.9149999618530273,1.4174997806549072,2.4750003814697266,-4.720000267028809,0,-0.4319890393292546,-1.5161247650426537,14.770000457763672,-1.1142856364347233,14.329999923706055,-5.933312988359001,13.970000267028807,-0.4319890393292546 418,2009-02-10,13.779999732971193,14.630000114440918,13.579999923706055,14.460000038146973,7087500.0,-0.05809982056190899,1.0588229794268234,-17.000023841880605,30.434794326802844,32.7092613114308,0.5660977287764855,1.3438683008940355,2.17265178542009,5.352589081520021,28.447731144911575,1.0500001907348633,-1.1215820247779735,-1.1650002002716047,-2.707991203735178,0.37799080319196676,-1.9364957020033913,-0.39350469853981807,1.172820283901121,14.705872040716425,-33.72856143453224,0.7714955017317859,2,0.3749999999999982,1.7650003433227521,2.4075000286102277,3.3250007629394513,-3.22999954223633,1,-0.3708272681929471,-1.9090846038138418,14.630000114440918,-1.5161247650426537,14.770000457763672,-1.1142856364347233,14.329999923706055,-0.3708272681929471 419,2009-02-11,13.899999618530273,14.029999732971193,13.65999984741211,13.84000015258789,3373300.0,0.008708264723108705,1.3125014901175258,-0.08823446914023517,32.271772310498335,33.04839039155841,0.2970535804332197,1.1140159880588136,2.0117993014617355,5.0781385415577205,29.692349809858598,0.3699998855590838,-1.1556046689896426,-0.9390002727508548,-2.4621949920837096,0.5841944465819982,-1.7005976324172813,-0.17740291308442835,0.9200000762939471,23.529395265146068,-23.17827870050608,0.7615973596664266,2,0.18499994277954102,1.6450004577636719,2.3475000858306885,3.205000877380371,-3.549999237060547,2,-0.3474820184359657,1.0588229794268234,13.779999732971193,-1.9090846038138418,14.630000114440918,-1.5161247650426537,14.770000457763672,-0.3474820184359657 420,2009-02-12,13.710000038146973,13.710000038146973,13.25,13.5,4525600.0,-0.01366903493508087,3.3809519484471005,3.5000317894268367,30.020708348734274,33.392571252159804,0.36034105352841905,1.2516240787057598,2.199805452473557,5.059121382350529,30.533529369852154,0.6499996185302734,-1.2084396238344635,-1.0549998760223396,-2.648572504535327,0.5385727524906496,-1.8517861902788333,-0.25821356176584587,0.9509996414184592,27.218943926757795,-18.325104141026003,0.7967863142564944,2,0.3749995231628418,1.8350000381469727,2.5849997997283936,3.1649999618530273,-2.6499996185302734,3,-0.3063457182770952,1.3125014901175258,13.899999618530273,1.0588229794268234,13.779999732971193,-1.9090846038138418,14.630000114440918,-0.3063457182770952 421,2009-02-13,13.850000381469727,14.0,13.579999923706055,13.6899995803833,3369900.0,0.01021154944808278,-1.2105260516138423,0.7619084381996448,33.263610055075674,34.389613772888374,0.19192595940288903,1.00483724220582,2.051982688709673,4.72476356410381,31.082824370236317,0.4200000762939453,-1.1758234130267464,-0.8144995689392083,-2.370384494705256,0.7413853568268376,-1.592442031822232,-0.03655710605618445,0.6678992843627949,38.21659223551018,-6.592679322788811,0.777942462883023,2,0.2349991798400879,1.4349994659423828,2.4749996662139893,3.0249996185302734,-3.1300001144409197,4,-0.32346573086774444,3.3809519484471005,13.710000038146973,1.3125014901175258,13.899999618530273,1.0588229794268234,13.779999732971193,-0.32346573086774444 422,2009-02-17,12.800000190734865,13.420000076293945,12.75,13.329999923706055,5885600.0,-0.07581228605160795,-1.1269839828157002,-3.3124817461689195,23.46571671096774,33.737382532949034,1.2249490300571502,1.915178245529173,3.0327964288575355,5.58494145621078,32.245351325741176,1.1000003814697266,-1.1629516175721228,-1.7134997844696027,-3.3794975022805804,-0.047502066658625,-2.5464986433750916,-0.8805009255641139,1.5891094627380369,2.659584451660223,-36.74736388576761,0.8329988589054889,2,1.0449995994567853,2.130000114440916,3.5249998569488508,4.074999809265135,-1.810000419616701,1,-0.28125002561137047,-1.2105260516138423,13.850000381469727,3.3809519484471005,13.710000038146973,1.3125014901175258,13.899999618530273,-0.28125002561137047 423,2009-02-18,12.279999732971193,12.899999618530273,12.18000030517578,12.859999656677244,7526500.0,-0.04062503515742666,1.1818166054966386,1.09434003004975,24.208575037258967,32.289612222455936,1.6872284584024246,2.335167034877731,3.5028989826010832,5.911925120690659,33.159458629843954,0.719999313354494,-1.093481689862962,-2.0940002441406236,-4.011975123762136,-0.176025364519111,-3.052987683951379,-1.1350128043298682,1.9124167620849608,5.4053761473094015,-30.54765233779187,0.9589874398107562,2,1.2800002098083478,2.3650007247924787,4.045000314712523,4.595000267028807,-0.1399993896484375,2,-0.19299673754843427,-1.1269839828157002,12.800000190734865,-1.2105260516138423,13.850000381469727,3.3809519484471005,13.710000038146973,-0.19299673754843427 424,2009-02-19,11.56999969482422,12.5600004196167,11.550000190734865,12.5600004196167,4968700.0,-0.05781759394022279,1.0404030089847578,1.7068980258939128,22.4525131364867,31.130345087387077,2.258491067614578,2.8768416536072987,4.116003697418572,6.421223484398032,34.23450583733067,1.0100002288818342,-0.9792236964941967,-2.6035002708435044,-4.807680887412728,-0.3993196542742812,-3.705590579128115,-1.5014099625588937,2.3406785336486813,0.8163063529116853,-32.80119127825564,1.1020903082846114,2,1.6750001907348615,2.40000009536743,4.872500419616697,5.3050003051757795,0.4099998474121076,3,-0.08815899144281303,1.1818166054966386,12.279999732971193,-1.1269839828157002,12.800000190734865,-1.2105260516138423,13.850000381469727,-0.08815899144281303 425,2009-02-20,11.010000228881836,11.5,10.770000457763672,11.3100004196167,7413900.0,-0.04840099228290362,1.1470595247611954,0.3030302738391919,22.608708055344266,29.284676378138805,2.568084248102748,3.2440240844312243,4.558030056092772,6.79055582189671,35.4496427892065,0.7999992370605487,-0.947965060492308,-2.935499763488769,-5.452611610503851,-0.41838791647368545,-4.194055686996311,-1.6769438399812273,2.5229695135529795,7.430334524196168,-27.20672014141951,1.2585559235075416,2,1.7849998474121094,2.5699996948242188,5.557499885559082,5.864999771118164,-0.4700002670288086,4,-0.05994548898198693,1.0404030089847578,11.56999969482422,1.1818166054966386,12.279999732971193,-1.1269839828157002,12.800000190734865,-0.05994548898198693 426,2009-02-23,10.149999618530273,11.149999618530273,10.109999656677246,11.149999618530273,4135600.0,-0.07811086216833829,1.0799999237060547,3.333331214058422,21.0356096924139,26.64022307484252,3.0215695774177806,3.870059066389725,5.310198496401011,7.491114227564754,37.25390546272781,1.0399999618530273,-1.024380112687,-3.5210003376007073,-6.427355750714884,-0.6146449244865302,-4.974178044157796,-2.0678226310436187,2.885635652663737,1.2084579088258658,-34.86214272125591,1.453177706557089,2,2.2200002670288086,3.0999999046325684,6.215000629425049,6.725000381469727,0.8900003433227539,0,0.08965525470809776,1.1470595247611954,11.010000228881836,1.0404030089847578,11.56999969482422,1.1818166054966386,12.279999732971193,0.08965525470809776 427,2009-02-24,10.630000114440918,10.720000267028807,10.09000015258789,10.270000457763672,4079300.0,0.047290691029616916,1.3333339220212332,-0.3599996566772461,26.17247792194297,26.166632363191425,2.139489597832453,3.1731294381631248,4.728299243622432,6.810371404519891,39.15843311007734,0.6300001144409162,-1.1123413424532274,-2.799999856948853,-5.879439423071496,0.2794397091737917,-4.339719640010175,-1.2602800738875306,1.8205080338497392,19.2170841453142,-17.12859475840526,1.539719783061322,2,1.429999828338623,2.609999656677246,5.587500333786011,6.244999885559082,0.5699996948242188,1,0.008466618214389543,1.0799999237060547,10.149999618530273,1.1470595247611954,11.010000228881836,1.0404030089847578,11.56999969482422,0.008466618214389543 428,2009-02-25,10.34000015258789,10.640000343322754,10.100000381469727,10.609999656677246,4739400.0,-0.027281275515609882,2.2727183402643116,-0.7499993377255376,22.950826661997326,25.1309717355802,2.1123453926328875,3.2020004322828832,4.943167582441928,6.896703073109087,41.165883798040085,0.5399999618530273,-1.2911339150017316,-2.8199998378753666,-5.992181660768715,0.3521819850179817,-4.406090749322042,-1.2339089264286915,1.638406396562214,10.12145639565974,-24.697771082859475,1.5860909114466746,2,1.7049999237060547,2.7150001525878906,5.877500295639038,6.534999847412109,2.489999771118164,2,0.06286263142535753,1.3333339220212332,10.630000114440918,1.0799999237060547,10.149999618530273,1.1470595247611954,11.010000228881836,0.06286263142535753 429,2009-02-26,9.75,10.600000381469727,9.729999542236328,10.600000381469727,5193600.0,-0.057059975230292936,1.0470598795004993,3.1481553432350813,17.002894002022757,23.68454791927892,2.2928818418443626,3.5569456737002554,5.44382840247226,7.307075660816885,42.20767553368903,0.8700008392333984,-1.5394455396104867,-3.1449999809265137,-6.530713068685092,0.24071310683206448,-4.837856524805803,-1.4521434370472246,1.8507252698376622,1.1299690729425964,-28.67329678822858,1.6928565438792889,2,2.114999771118164,3.125,6.467500448226929,7.125,3.0699996948242205,3,0.2451282403407955,2.2727183402643116,10.34000015258789,1.3333339220212332,10.630000114440918,1.0799999237060547,10.149999618530273,0.2451282403407955 430,2009-02-27,9.479999542236328,9.81999969482422,9.380000114440918,9.529999732971193,3972200.0,-0.02769235464242792,-2.520010070839213,0.058823727406345706,10.930582958226239,21.20310046407343,2.123013605469186,3.5954399792027676,5.636918560684467,7.39581129579906,43.3549604047823,0.43999958038330256,-1.6728952692651458,-3.1510004043579105,-6.741619292333834,0.43961848361801437,-4.946309848345873,-1.355690960369948,1.7465805820810676,5.649686769085211,-15.848786088049348,1.7953094439879622,2,1.9200005531311035,3.220000743865967,6.607500791549683,7.280000686645508,3.0900001525878924,4,0.26371309290277156,1.0470598795004993,9.75,2.2727183402643116,10.34000015258789,1.3333339220212332,10.630000114440918,0.26371309290277156 431,2009-03-02,8.949999809265137,9.470000267028807,8.880000114440918,9.270000457763672,4673400.0,-0.05590714752779036,-1.5652178420010496,6.399988555951631,10.33520312059207,19.744154509587243,2.1063590588750465,3.9158756253626095,6.046479576525726,7.748086616446969,44.282134910203254,0.5999994277954102,-1.8615249944232506,-3.4205001354217526,-7.289249431164311,0.4482491603208061,-5.354874783293031,-1.4861254875504741,1.907264313076963,3.804330924960354,-9.64191581942035,1.934374647871279,3,1.940000057220459,3.500000476837158,7.092500686645508,6.75500011444092,3.010000228881836,0,0.17765365211984752,-2.520010070839213,9.479999542236328,1.0470598795004993,9.75,2.2727183402643116,10.34000015258789,0.17765365211984752 432,2009-03-03,8.869999885559082,9.210000038146973,8.789999961853027,9.15999984741211,4578100.0,-0.008938539152060998,1.153844649035934,0.9062480442265568,11.5806036712424,18.341046580029847,1.7547988259263434,3.8083649235928263,6.003272703244807,7.680186611427089,44.94443986913596,0.4200000762939453,-2.0505440333426,-3.2575000762939457,-7.36957682049092,0.8545766679030287,-5.313538448392432,-1.2014617041954594,1.5918114352027821,4.324319308653278,-8.592357822810476,2.0560383720984867,3,1.8050003051757812,3.5300002098083496,7.1725006103515625,6.635000228881836,3.4200000762939453,1,0.24464488210725266,-1.5652178420010496,8.949999809265137,-2.520010070839213,9.479999542236328,1.0470598795004993,9.75,0.24464488210725266 433,2009-03-04,9.100000381469727,9.260000228881836,8.930000305175781,9.100000381469727,6607500.0,0.025930157708919488,1.0625014901175405,-0.0,13.076939780326313,17.299316207123137,1.1468852827442948,3.383233701592678,5.655355841406676,7.317450597776279,45.49277121860476,0.3900003433227539,-2.2965136595221125,-2.793499612808228,-7.040070005674718,1.4530707800582618,-4.916784809241474,-0.6702144163749821,1.0274486675103702,17.12709103583233,5.323468811150185,2.123285196433245,3,1.044999599456787,3.244999408721924,6.762499809265137,6.404999732971191,4.319999694824219,2,0.23076915821582,1.153844649035934,8.869999885559082,-1.5652178420010496,8.949999809265137,-2.520010070839213,9.479999542236328,0.23076915821582 434,2009-03-05,7.989999771118164,8.920000076293945,7.949999809265138,8.84000015258789,7264100.0,-0.12197808393633147,-1.086021395112269,-100.0,11.455539065479229,16.060075208249245,1.8949307627026322,4.239624740639535,6.65564430012137,8.305435423878272,46.73709061879347,1.150000572204589,-2.4382220182207206,-3.604500198364258,-8.07182957354976,0.8628291768212435,-5.83816488595701,-1.3708355107715064,1.8699594604365188,2.139035524115419,-7.395967855754719,2.233664687592751,3,1.559999942779541,3.5799999237060547,7.872500419616699,7.515000343322754,5.0799999237060565,3,0.6057572329455216,1.0625014901175405,9.100000381469727,1.153844649035934,8.869999885559082,-1.5652178420010496,8.949999809265137,0.6057572329455216 435,2009-03-06,7.880000114440918,8.300000190734862,7.5900001525878915,8.039999961853027,8471100.0,-0.013767166436583267,1.088234469140238,0.1882350301248752,9.607588302923531,14.790295053861426,1.6922014434047874,4.049236990843031,6.661095826094076,8.30144054048112,48.02223418435611,0.71000003814697,-2.5805793498885166,-3.3919998645782474,-7.958014482715317,1.1740147535588221,-5.675007173646783,-1.1089925555097118,1.597967232655856,15.425528946803722,9.125352028827685,2.2830073090685348,3,1.2750000953674316,3.4549999237060547,7.582499980926514,7.625,5.289999961853027,4,0.6269034909441487,-1.086021395112269,7.989999771118164,1.0625014901175405,9.100000381469727,1.153844649035934,8.869999885559082,0.6269034909441487 436,2009-03-09,7.440000057220459,8.029999732971191,7.4000000953674325,7.800000190734862,5481600.0,-0.055837569902329465,-1.8636343439751166,2.2500029802350756,10.471987759776823,13.045796146954075,1.9080094436032766,4.123341263710117,6.996371708777268,8.592594261938242,50.069396974227885,0.6299996376037589,-2.6780835774267544,-3.4654999017715458,-8.026019166982612,1.0950193634395209,-5.745759534377079,-1.1852402691660124,1.6603738509745387,2.1505354291264465,-4.419711329756096,2.2802596326055333,3,1.5800001621246338,3.7299997806549072,8.022500038146973,8.065000057220459,5.559999942779541,0,0.689516075020072,1.088234469140238,7.880000114440918,-1.086021395112269,7.989999771118164,1.0625014901175405,9.100000381469727,0.689516075020072 437,2009-03-10,8.310000419616701,8.380000114440918,7.510000228881836,7.570000171661378,6375500.0,0.11693553168079807,-1.0232552337028367,-2.055555481969609,22.159900507587338,12.957915463130742,0.7535528523796255,2.9045009275402958,6.02895269326855,7.574102014118539,52.01150106447907,0.940000057220459,-2.7337917031629253,-2.279499554634093,-6.624119760760646,2.0651206514924603,-4.451809657697369,-0.10718945157081627,0.4502987260127842,48.92474510363908,40.46361621576714,2.1723101030632765,3,0.6899998188018781,2.859999418258665,7.059999942779539,7.194999694824217,5.960000038146971,1,0.439229775477993,-1.8636343439751166,7.440000057220459,1.088234469140238,7.880000114440918,-1.086021395112269,7.989999771118164,0.439229775477993 438,2009-03-11,8.670000076293945,8.9399995803833,8.289999961853027,8.390000343322754,6106800.0,0.0433212561370544,-1.708328945773737,0.3783778907437557,28.61357730885831,14.24799138611247,0.14723492076778477,2.2578028344719225,5.574353822529545,7.096853260275402,53.115675397442466,0.6499996185302734,-2.7006235401889818,-1.6639999151229858,-5.815328905036143,2.4873290747901713,-3.7396644100795644,0.4116645798335927,-1.2699999809265128,82.46755880658147,70.02222854416283,2.0756644949565786,3,-0.06000018119811834,2.499999761581421,6.525000095367432,6.835000038146973,7.559999465942383,2,0.4175317016959563,-1.0232552337028367,8.310000419616701,-1.8636343439751166,7.440000057220459,1.088234469140238,7.880000114440918,0.4175317016959563 439,2009-03-12,9.06999969482422,9.149999618530273,8.560000419616701,8.659999847412111,3383400.0,0.046136057094622096,1.0701737361298937,1.4642865657814517,35.34743195888544,16.960974608407938,-0.4015990167152861,1.5572389316397164,5.0843868476349865,6.577546775383933,54.16379358699551,0.5899991989135724,-2.7293686418573024,-1.0225003004074082,-4.849665728402856,2.8046651275880397,-2.9360830144051313,0.8910824135903148,-1.6391996097564707,95.42857454261096,78.94713371573623,1.9135827139977237,3,-0.6349995136261004,2.1000001430511457,6.015000343322752,6.435000419616697,5.880000114440914,3,0.47960314529580916,-1.708328945773737,8.670000076293945,-1.0232552337028367,8.310000419616701,-1.8636343439751166,7.440000057220459,0.47960314529580916 440,2009-03-13,9.510000228881836,9.579999923706056,8.869999885559082,9.100000381469727,4646500.0,0.04851163714026363,1.5818219019413267,1.0,44.83871602863053,20.794698264856656,-0.9352477085749058,0.8289525082438622,4.5318865268385355,6.030125045454827,54.77975936257924,0.7100000381469744,-2.705786819130603,-0.37249977588653493,-3.804398951203474,3.0593993994304043,-2.0884493635450045,1.3434498117719347,-2.0104321624755848,96.78900457173121,75.13801752318211,1.7159495876584698,3,-1.020000219345091,1.6599996089935303,5.574999809265137,5.994999885559082,6.1399993896484375,4,0.37434273188876266,1.0701737361298937,9.06999969482422,-1.708328945773737,8.670000076293945,-1.0232552337028367,8.310000419616701,0.37434273188876266 441,2009-03-16,9.369999885559082,9.960000038146973,9.369999885559082,9.609999656677246,3916100.0,-0.014721381698559077,-3.9166726271368284,-0.5853655132630561,39.24914767415008,23.868980931846394,-0.8151240385659921,0.6494091796315296,4.5477037023630835,6.0477064794630095,55.66299783744741,0.5900001525878906,-2.58667598964756,-0.2885000944137577,-3.1708695024644467,2.5938693136369313,-1.7296847984391022,1.1526846096115868,-1.7456059077148423,75.91835924408265,51.730488568935215,1.4411847040253447,3,-0.6899998188018799,1.7999999523162842,5.712500095367432,6.135000228881836,6.670001029968265,0,0.4055496517765569,1.5818219019413267,9.510000228881836,1.0701737361298937,9.06999969482422,-1.708328945773737,8.670000076293945,0.4055496517765569 442,2009-03-17,9.199999809265137,9.43000030517578,8.9399995803833,9.369999885559082,6967300.0,-0.01814301796907669,2.37930467496254,0.7083343267450269,40.069686324314304,26.868174992289504,-0.6631254518969847,0.5648372416831862,4.556102112935436,6.099443136744121,56.17817441765154,0.4900007247924787,-2.4063568133288147,-0.2785001516342156,-2.7560393537759147,2.1990390505074835,-1.5172697527050651,0.960269449436634,-1.3887573465966785,54.49100633765095,27.345538911210824,1.2387696010708493,3,-0.5199997425079346,1.9100000858306903,5.855000019073486,6.305000305175781,6.890000343322754,1,0.4130435075561587,-3.9166726271368284,9.369999885559082,1.5818219019413267,9.510000228881836,1.0701737361298937,9.06999969482422,0.4130435075561587 443,2009-03-18,9.90999984741211,10.029999732971193,9.050000190734863,9.119999885559082,5096800.0,0.0771739187898619,-1.107527366882871,-4.647056513592658,51.36518604699985,31.302580212458462,-1.3925896436180096,-0.34975303385853174,3.6981230487219996,5.283847601593102,56.11519990994756,0.9799995422363299,-2.137839497636369,0.5499998807907112,-1.563286339018644,2.6632861006000663,-0.5066432291139673,1.6066429906953896,-1.9268567787053703,91.83673866586727,58.86409493554791,1.0566431099046778,3,-1.194999933242796,1.1050002574920654,4.9674999713897705,5.784999847412109,7.1399993896484375,2,0.43995970509425697,2.37930467496254,9.199999809265137,-3.9166726271368284,9.369999885559082,1.5818219019413267,9.510000228881836,0.43995970509425697 444,2009-03-19,10.550000190734863,10.789999961853027,9.869999885559082,9.869999885559082,5801000.0,0.06458126671817088,-1.7058813629682819,0.8607599215331221,58.587483142317865,36.744790750168946,-1.8229701140502126,-1.1279161035131295,2.8955091539159703,4.549683255769741,55.40401768041131,0.9200000762939453,-1.8830899960983931,1.2410001993179325,-0.6890055469395548,3.171005945575419,0.2759973261891897,2.2060030724466753,-2.362171455601679,87.50001241763383,48.96149986509738,0.9650028731287433,3,-1.4550001621246338,0.16499972343445002,4.299999713897705,5.1449995040893555,6.2300004959106445,3,0.5383885543897629,-1.107527366882871,9.90999984741211,2.37930467496254,9.199999809265137,-3.9166726271368284,9.369999885559082,0.5383885543897629 445,2009-03-20,10.350000381469727,10.90999984741211,10.119999885559082,10.5600004196167,6556200.0,-0.018957327549697922,-1.3582052161634737,-0.30882344691402347,61.86440856043707,42.45505972802008,-1.3809794871349368,-1.0328519085851955,2.928830528733016,4.680703911545763,54.25241347243628,0.7899999618530273,-1.6451772713664212,1.0740003824234012,-0.7533866144193873,2.901387379266189,0.16030688400200788,1.9876938808447946,-1.8499110991301606,71.5736350235635,27.458332015304663,0.9136934984213939,3,-1.140000343322754,0.34999966621398926,4.464999437332153,5.344999313354492,6.5299987792968714,4,0.4444443727781,-1.7058813629682819,10.550000190734863,-1.107527366882871,9.90999984741211,2.37930467496254,9.199999809265137,0.4444443727781 446,2009-03-23,11.0600004196167,11.09000015258789,10.390000343322754,10.56999969482422,4646700.0,0.06859903497376973,1.545452969133908,-2.3333363608702875,66.76875944820097,47.41159961031048,-1.702519533037691,-1.7614941461877365,2.071472859455655,3.918086457897388,52.697308477878934,0.7399997711181641,-1.230818257477555,1.7385003805160526,-0.22105152663712602,3.698052287669231,0.7587244269394624,2.718276334092643,-2.2225236581669776,98.60466395409236,47.41308991784169,0.9797759535765894,3,-1.3700003623962402,-0.3600003719329834,3.7549993991851807,4.6349992752075195,6.819998741149902,0,0.4150089534149084,-1.3582052161634737,10.350000381469727,-1.7058813629682819,10.550000190734863,-1.107527366882871,9.90999984741211,0.4150089534149084 447,2009-03-24,10.720000267028807,11.06999969482422,10.619999885559082,10.890000343322754,4680100.0,-0.03074142311828909,-1.4324258842087452,-0.34693841803181863,62.19879193616816,51.14329012445603,-1.1004321209608587,-1.490841935759784,2.2613172569848263,4.17485574288273,51.05025469692178,0.4499998092651385,-0.7717797019409112,1.394000220298766,-0.5785739943764714,3.3665744349740025,0.4077131129611473,2.3802873276363847,-1.5221197629969776,81.86275036873062,25.273251044905237,0.9862871073376183,3,-0.8949999809265119,-0.31000018119811834,3.964999437332155,4.974999427795412,6.720000267028807,1,0.4962687048489274,1.545452969133908,11.0600004196167,-1.3582052161634737,10.350000381469727,-1.7058813629682819,10.550000190734863,0.4962687048489274 448,2009-03-25,10.989999771118164,11.279999732971193,10.65999984741211,10.720000267028807,4071700.0,0.02518652027647672,-2.1794837936641938,-1.5882316642170276,75.8620681150348,55.64491636402818,-1.12504138400406,-1.8020398031496967,1.838946884633799,3.836401506404412,49.22357619697027,0.6199998855590838,-0.27720105145786356,1.6314997434616085,-0.4307962073653666,3.6937956942885837,0.600351768048121,2.662647718875096,-1.4893801233173658,79.43262459316645,15.296402231065827,1.0311479754134873,3,-0.9149999618530273,-0.8399999141693115,3.3975002765655518,4.465000152587891,6.75,2,0.46405827913414344,-1.4324258842087452,10.720000267028807,1.545452969133908,11.0600004196167,-1.3582052161634737,10.350000381469727,0.46405827913414344 449,2009-03-26,12.140000343322756,12.1899995803833,11.09000015258789,11.09000015258789,4736700.0,0.10464063659280542,-1.0952366247201422,3.888896738074615,81.14034751384534,59.6784309734965,-2.0045675776653997,-2.913166508606203,0.5780677553940681,2.610366350567954,47.064985370184665,1.1999998092651367,0.12819396738682798,2.662000298500063,0.2558711296157874,5.068129467384338,1.4589357140579242,3.8650648829422014,-2.3190922801912865,97.58457756367974,26.159591345094157,1.2030645844421377,3,-1.575000762939455,-2.1600000858306903,1.9624998569488508,3.0299997329711896,6.409998893737791,3,0.40444800287327753,-2.1794837936641938,10.989999771118164,-1.4324258842087452,10.720000267028807,1.545452969133908,11.0600004196167,0.40444800287327753 450,2009-03-27,11.979999542236328,12.109999656677244,11.65999984741211,11.779999732971193,4691100.0,-0.013179637278546763,-1.045455629176385,0.19047597422354828,84.60364485207545,64.71781954882152,-1.6286179370052878,-2.6944127888624863,0.6498022033015651,2.679377520837944,44.648793565693154,0.4800004959106463,0.4660108876771165,2.3769994974136353,-0.27659472768473314,5.030593722512004,1.0502023848644502,3.7037966099628203,-1.6852731756544923,88.33332626907614,7.809102089224723,1.3267971125491844,3,-1.4149999618530273,-2.184999704360962,1.627500295639038,2.875000476837158,6.3600006103515625,4,0.4006678904691472,-1.0952366247201422,12.140000343322756,-2.1794837936641938,10.989999771118164,-1.4324258842087452,10.720000267028807,0.4006678904691472 451,2009-03-30,10.539999961853027,11.729999542236328,10.380000114440918,11.670000076293945,4506100.0,-0.12020030345631327,1.1600007324224337,-5.650005960470212,65.63814311479345,67.55875919220811,-0.005811619655462508,-1.1902094486663124,1.9613832389806465,4.011904999738794,42.09273460156704,1.5999994277954102,0.7025068042417004,0.8574999094009392,-1.8089613959771533,3.523961214779032,-0.47573074328810705,2.1907305620899855,1.6499996185302734,8.839773183513337,-72.55524488421071,1.3332306526890463,3,0.07999992370605469,-0.7450001239776611,2.6475000381469727,3.9250001907348633,7.599999427795414,0,0.601517952738108,-1.045455629176385,11.979999542236328,-1.0952366247201422,12.140000343322756,-2.1794837936641938,10.989999771118164,0.601517952738108 452,2009-03-31,11.039999961853027,11.300000190734865,10.329999923706056,10.699999809265137,5560500.0,0.04743833034246947,1.255812973510042,-0.3008850603135647,66.29985849679704,69.21816724218557,-0.242903438397029,-1.6014079853472794,1.337416541372633,3.399383417040166,39.38082050357898,0.9700002670288086,0.8535049010695719,1.248999905586242,-1.454595359918775,3.952595171091259,-0.10279772716626567,2.6007975383387496,1.1137996292114263,38.17205210754366,-41.30740498588208,1.3517976327525083,3,-0.010000228881835938,-1.2450001239776611,1.7699997425079346,3.0949997901916504,6.529999732971195,1,0.6195651469699375,1.1600007324224337,10.539999961853027,-1.045455629176385,11.979999542236328,-1.0952366247201422,12.140000343322756,0.6195651469699375 453,2009-04-01,11.199999809265137,11.25,10.489999771118164,10.869999885559082,5108600.0,0.014492739851898806,2.5348822767516546,0.970587575312188,65.14935716532787,69.94726435585335,-0.22425626475677873,-1.6822651200298342,1.0769317246234458,3.1475669932043324,36.61074486728195,0.7600002288818359,1.0731994284520958,1.3039997816085815,-1.4492597156699443,4.057259278887107,-0.07262996703068048,2.6806295302478436,0.8808477951049802,46.77419602933006,-29.420123402746185,1.3766297486392627,4,-0.04500007629394531,-1.4049999713897705,1.4500000476837158,2.77500057220459,6.750000953674316,2,0.5571429313445588,1.255812973510042,11.039999961853027,1.1600007324224337,10.539999961853027,-1.045455629176385,11.979999542236328,0.5571429313445588 454,2009-04-02,12.829999923706055,13.029999732971193,11.300000190734865,11.449999809265135,8530700.0,0.14553572698211203,-1.059524059566071,4.181819495419478,70.19464234666032,70.87284588765593,-1.672732389162988,-3.089471716293886,-0.6531257449423684,1.4699032678105581,33.2900188724917,1.8299999237060565,1.360331801867833,2.6919998884201046,-0.20305281249737206,5.587052589337581,1.2444735379613654,4.139526238878844,-2.4999999999999982,92.5925991335691,18.2183592987666,1.4475263504587383,4,-1.1500000953674299,-2.6150000095367414,-0.2799997329711914,1.1450004577636719,4.629999160766598,3,0.38269679474743246,2.5348822767516546,11.199999809265137,1.255812973510042,11.039999961853027,1.1600007324224337,10.539999961853027,0.38269679474743246 455,2009-04-03,12.81999969482422,12.880000114440918,12.31999969482422,12.81999969482422,3869100.0,-0.0007794410710288968,8.333275053644051,0.0,71.32261642457999,71.37882999614249,-1.4254142859351173,-2.8357960567959655,-0.7450396540405055,1.4173274167449943,29.671745887836813,0.5600004196166974,1.5368193681154452,2.4349996805191054,-0.4916724698104318,5.361671830848643,0.9716636053543368,3.898335755683874,-2.4359997749328617,92.22222025992926,17.297950987307672,1.4633360751647684,4,-1.1399998664855957,-2.6049997806549072,-0.4499998092651385,0.9750003814697248,5.030000686645506,4,0.4469578532478189,-1.059524059566071,12.829999923706055,2.5348822767516546,11.199999809265137,1.255812973510042,11.039999961853027,0.4469578532478189 456,2009-04-06,12.56999969482422,12.81999969482422,12.25,12.699999809265135,5349500.0,-0.019500780495410708,2.081080384459723,-100.0,70.62423170570992,72.31498997053603,-1.0490102311640204,-2.299668944216174,-0.6042167379975361,1.6294871289972388,25.769643270675047,0.5699996948242205,1.6182280816962962,1.9284996986389178,-0.8041893934361504,4.661188790713986,0.5621551526013828,3.2948442446764528,-2.1330797786712647,82.96296034657233,5.228720763939336,1.366344546037534,4,-0.8899998664855957,-2.3549997806549072,-0.5199995040893572,1.0500006675720197,3.7100009918212873,0,0.4590294827246102,8.333275053644051,12.81999969482422,-1.059524059566071,12.829999923706055,2.5348822767516546,11.199999809265137,0.4590294827246102 457,2009-04-07,11.960000038146973,12.479999542236328,11.81999969482422,12.359999656677244,4483800.0,-0.048528215710969325,1.062501490117535,3.0769174338848226,62.701363234191774,70.85268942822012,-0.27336641073051027,-1.4779765218273475,-0.10660818732146993,2.2275737838901293,22.110302011924286,0.75,1.690938254263049,1.1360000610351566,-1.4230901628157469,3.69509028488606,-0.14354505089029423,2.4155451729606074,-1.4712185256576529,57.87402713015736,-17.32962615606756,1.2795451119254515,4,-0.28000020980834783,-1.7450001239776594,-0.28999996185302734,1.4100003242492676,5.130000114440918,1,0.5167223521563609,2.081080384459723,12.56999969482422,8.333275053644051,12.81999969482422,-1.059524059566071,12.829999923706055,0.5167223521563609 458,2009-04-08,12.289999961853027,12.31999969482422,11.970000267028807,12.199999809265135,4281300.0,0.027591966777048782,3.6666709052299002,-0.22500059604702163,61.21133840075212,68.63835508232089,-0.4465255982899219,-1.6051675724545973,-0.5568308461086282,1.9039050076306765,19.179826918650473,0.35999965667724787,1.6776408547408437,1.2849999904632572,-1.1412467796285704,3.7112467605550847,0.07187660541734253,2.498123375509172,-1.7503940849540705,57.225435437885366,-15.744401729423686,1.2131233850459142,4,-0.6100001335144025,-2.075000047683714,-0.7524998188018799,1.0350003242492676,4.5099992752075195,2,0.4296175548706105,1.062501490117535,11.960000038146973,2.081080384459723,12.56999969482422,8.333275053644051,12.81999969482422,0.4296175548706105 459,2009-04-09,13.420000076293945,13.550000190734865,12.399999618530273,12.59000015258789,4326300.0,0.09194468006088918,1.1100924976464335,9.222205738990196,67.66397874656252,66.7561699594861,-1.5375536522310167,-2.5218644144027316,-1.7741575759053916,0.7587690410565244,16.81680099858153,1.2600002288818377,1.7617475202983268,2.197500085830688,-0.2777914066266085,4.672791578287985,0.9598543396020389,3.4351458320593373,-2.8305863222735432,92.48554467191123,18.54021916169829,1.2376457462286488,4,-1.4800000190734846,-2.944999933242796,-2.1750001907348633,-0.09499979019165039,4.059999465942383,3,0.3375559359830129,3.6666709052299002,12.289999961853027,1.062501490117535,11.960000038146973,2.081080384459723,12.56999969482422,0.3375559359830129 460,2009-04-13,13.06999969482422,13.359999656677244,12.68000030517578,13.350000381469727,2058300.0,-0.02608050517734284,3.5333405388909913,-0.33735025588347956,62.06482030911638,66.35913409218865,-1.1361556675777038,-1.9937010300247433,-1.508002334550083,1.097192841147125,14.984311739401972,0.7399997711181658,1.7431376040657511,1.6694997310638442,-0.7992733622302755,4.138272824357964,0.4351131844167835,2.903886277710905,-2.36216248333524,72.25431454815971,1.3692308194896299,1.2343865466470603,4,-1.1299996376037598,-2.5949995517730713,-2.5099999904632586,-0.16499948501587092,4.639999389648436,0,0.33588366428094796,1.1100924976464335,13.420000076293945,3.6666709052299002,12.289999961853027,1.062501490117535,11.960000038146973,0.33588366428094796 461,2009-04-14,13.170000076293945,13.34000015258789,12.56999969482422,12.960000038146973,3490200.0,0.007651138776179511,1.800000693581074,-0.7499982970143303,65.14214755402612,66.23049954299188,-0.9206767144078238,-1.8913907514337396,-1.673071783165316,0.9923070413811015,13.557500249727411,0.7700004577636701,1.5643412732461517,1.5795001029968265,-0.8150855788904945,3.9740857848841475,0.382207262053166,2.776792943940487,-2.348476345635129,78.03468176227928,8.185494839602356,1.1972928409436607,4,-1.1500000953674316,-2.694999933242796,-2.924999952316284,-0.44499969482421875,4.350000381469727,1,0.3553530962843199,3.5333405388909913,13.06999969482422,1.1100924976464335,13.420000076293945,3.6666709052299002,12.289999961853027,0.3553530962843199 462,2009-04-15,13.0,13.289999961853027,12.670000076293945,13.229999542236328,3224000.0,-0.01290813024366999,2.542852627506117,-1.0952357164590534,62.57822156845614,65.94481781000614,-0.49552191638280974,-1.4989598802561908,-1.557595457052722,1.149198330389913,11.751363586472745,0.619999885559082,1.3709813982120806,1.219500017166137,-0.9707603379939567,3.4097603723262306,0.12436983958608927,2.3146301947461847,-2.0693372109381425,65.18985966500675,-3.304691242990259,1.095130177580047,4,-0.5749998092651349,-2.4699997901916504,-2.9049999713897705,-0.36999964714050293,3.8500003814697266,2,0.2523077451265776,1.800000693581074,13.170000076293945,3.5333405388909913,13.06999969482422,1.1100924976464335,13.420000076293945,0.2523077451265776 463,2009-04-16,14.270000457763672,14.40999984741211,12.699999809265135,13.199999809265135,4260500.0,0.09769234290489792,1.5333344636144863,-4.6521859917403425,63.13193405466845,65.16007244422927,-1.4351697288135412,-2.5566530937254814,-2.870098212539098,-0.11803674724946767,11.004766177139725,1.7100000381469744,1.4667685673021555,2.271500444412231,-0.0012328325050390276,4.544233721329501,1.1351338059535951,3.407867082870867,-3.2345641726348937,93.03485702952784,27.05425980839013,1.1363666384586353,4,-1.1550006866455078,-2.9200005531311035,-4.185000419616699,-1.6400001049041748,2.5900001525878906,3,0.1976173513918833,2.542852627506117,13.0,1.800000693581074,13.170000076293945,3.5333405388909913,13.06999969482422,0.1976173513918833 464,2009-04-17,16.229999542236328,17.5,15.579999923706055,15.579999923706055,9921100.0,0.13735101763127888,-4.90769600953088,0.6074759108252654,71.44298721210295,65.17344697617627,-3.198517989289874,-4.2892127222340655,-4.856825761662758,-2.0470795686492753,11.744400965889772,3.229999542236328,1.5859370830543753,3.947499561309815,1.0920497212499747,6.802949401369656,2.519774641279895,5.375224481339735,-4.992089443370551,74.23934322214225,10.628255751590494,1.4277249200299207,4,-1.5699996948242188,-3.1999993324279785,-6.339999675750732,-3.599999189376831,1.3400001525878942,4,0.03512013006167214,1.5333344636144863,14.270000457763672,2.542852627506117,13.0,1.800000693581074,13.170000076293945,0.03512013006167214 465,2009-04-20,14.949999809265135,15.890000343322756,14.390000343322756,15.890000343322756,5949800.0,-0.07886628275251462,2.1914875484699503,-1.4461555164956463,72.6153838328826,65.39468610141768,-1.7708247822317986,-2.7899658031504284,-3.630584925639848,-0.7692788887568032,12.225571268428553,1.8399991989135724,1.6999330349215551,2.4374998569488504,-0.502337997287869,5.37733771118557,0.9675809298304898,3.907418784067211,-3.2111225183086205,48.27586140192045,-21.343749681522326,1.46991892711836,4,-0.28999996185302557,-1.764999866485594,-5.147499799728392,-2.319999456405638,2.4600000381469744,0,0.1692307535283879,-4.90769600953088,16.229999542236328,1.5333344636144863,14.270000457763672,2.542852627506117,13.0,0.1692307535283879 466,2009-04-21,15.649999618530273,15.68000030517578,14.779999732971193,14.8100004196167,5731700.0,0.046822730314104666,1.0,-0.8936156613524684,73.16582786456215,66.55740439368105,-2.221606627117218,-3.297529064096393,-4.391502667410496,-1.4738164649778316,12.944190328374633,0.9000005722045863,1.6489217182692961,2.90799970626831,-0.26203486184520663,6.078034274381826,1.3229824222115507,4.493016990325069,-3.450232510850281,61.697714064346755,-11.408233197479106,1.5850172840567585,4,-0.9149994850158691,-2.429999828338623,-5.819999694824219,-3.0199992656707764,1.7700004577636719,1,0.1316293620546325,2.1914875484699503,14.949999809265135,-4.90769600953088,16.229999542236328,1.5333344636144863,14.270000457763672,0.1316293620546325 467,2009-04-22,16.040000915527347,16.559999465942386,15.329999923706055,15.510000228881836,6261100.0,0.024920211278171234,-1.7640398871022671,0.6309538001119476,73.77210465496997,67.95304508859414,-2.2037439399842498,-3.4451694118985206,-4.834632723549584,-1.8709239063832186,13.853095050892685,1.2299995422363317,1.6074321071004718,3.032000970840457,-0.3116976976412609,6.375699639322175,1.360151636599598,4.703850305081316,-3.4162151764617548,69.58335361546868,-6.570276899848224,1.671849334240859,4,-1.0900011062622106,-2.820001125335697,-6.115000963211063,-3.4100005626678502,1.3299999237060547,2,0.09226929287788432,1.0,15.649999618530273,2.1914875484699503,14.949999809265135,-4.90769600953088,16.229999542236328,0.09226929287788432 468,2009-04-23,16.09000015258789,16.25,15.670000076293945,16.0,5987400.0,0.003117159239819145,1.8292689734738878,0.1698113886559676,68.95348886208251,68.09632399031858,-1.8528767434667905,-3.26067554846132,-4.910872878939395,-1.9380296531460424,15.070749043191475,0.5799999237060547,1.6015201589690946,2.8270001888275154,-0.6441568795397146,6.298157257194745,1.0914216546439004,4.56257872301113,-3.0761172726475454,54.66237932262128,-18.609949455792773,1.7355785341836147,4,-1.0550003051757812,-2.815000057220459,-6.195000171661377,-3.4599997997283936,2.760000228881836,3,0.04723432080015222,-1.7640398871022671,16.040000915527347,1.0,15.649999618530273,2.1914875484699503,14.949999809265135,0.04723432080015222 469,2009-04-24,17.049999237060547,17.260000228881836,16.170000076293945,16.290000915527347,5289800.0,0.059664330352305894,-1.1800003051757812,8.444411477980717,72.14659623123856,69.21652131499883,-2.5075007216377294,-4.041161744328054,-5.890367186239031,-2.9183488278436407,16.741144440128718,1.1700000762939453,1.7663933233920908,3.5414993286132805,-0.27280215285321674,7.355800810079778,1.634348587880032,5.448650069346529,-3.6772269875154286,92.68289197926637,20.906747689453923,1.9071507407332489,4,-2.0149993896484375,-3.364999294281006,-7.184999227523804,-4.41999888420105,1.5,4,-0.011143614968380566,1.8292689734738878,16.09000015258789,-1.7640398871022671,16.040000915527347,1.0,15.649999618530273,-0.011143614968380566 470,2009-04-27,16.780000686645508,17.170000076293945,16.420000076293945,16.819999694824222,5447300.0,-0.01583569281505648,1.027027653986231,-0.05263039015404876,71.99583053891081,69.97804164665267,-1.8504941215159647,-3.576489607984085,-5.63727802317786,-2.649689408464724,18.50181007993607,0.75,1.9467206634652303,3.0315007209777836,-0.976955037137266,7.039956479092833,1.027272841920258,5.035728600035309,-3.0770502170639986,80.64518361880106,9.859270913462183,2.004227879057525,4,-1.6950006484985352,-2.970000743865967,-6.875000715255737,-4.150000333786011,2.010000228881836,0,0.0470797959387117,-1.1800003051757812,17.049999237060547,1.8292689734738878,16.09000015258789,-1.7640398871022671,16.040000915527347,0.0470797959387117 471,2009-04-28,16.879999160766598,17.059999465942386,16.170000076293945,16.510000228881836,3921000.0,0.005959384387908662,1.438356021215987,-9.25020266081641,77.15232321360996,71.59738627389198,-1.529755782037018,-3.3488552496323614,-5.757885848605568,-2.754131559392995,19.737712470354822,0.889999389648441,1.9838936951896464,2.8144992351531943,-1.1278135745390685,6.756812044845457,0.843342830307062,4.785655639999327,-2.87328472875161,80.31082859955154,7.565653318230559,1.9711564048461314,4,-1.7799992561340297,-2.9649991989135707,-6.924999117851254,-4.249998807907101,3.510000228881843,1,0.03139814650449546,1.027027653986231,16.780000686645508,-1.1800003051757812,17.049999237060547,1.8292689734738878,16.09000015258789,0.03139814650449546 472,2009-04-29,17.8799991607666,18.350000381469727,16.5,16.819999694824222,6618400.0,0.05924170910649429,-1.1764725021850375,2.864871691771589,78.72559663718442,73.3300154497271,-1.9721204480747954,-4.01605049146009,-6.733450209418672,-3.7770754714361487,21.195751989231194,1.8500003814697266,2.1583541925885825,3.47249927520752,-0.5506225502610356,7.495621100676075,1.460938362473243,5.484060187941797,-3.5938218833128133,82.4626430155463,7.434001852645466,2.0115609127342777,4,-1.5099987983703613,-3.539999008178711,-7.684999108314514,-5.2499988079071045,1.9800014495849574,2,-0.02572701935478916,1.438356021215987,16.879999160766598,1.027027653986231,16.780000686645508,-1.1800003051757812,17.049999237060547,-0.02572701935478916 473,2009-04-30,17.440000534057614,18.190000534057614,17.34000015258789,18.100000381469727,6203100.0,-0.024608425467628647,1.023810064441133,-0.6226416791874025,72.2345276281917,73.41796438484808,-1.1568212027891853,-3.25129270420258,-6.2568612223327555,-3.3495595262249083,22.732585775455593,0.850000381469723,2.314513833866563,2.720500612258908,-1.2223087467912848,6.663309971309099,0.7490959327338125,4.691905291784003,-2.7474409462022322,58.256893576960465,-13.961960779099869,1.9714046795250957,4,-1.0700001716613734,-3.100000381469723,-7.322500348091122,-5.0700004100799525,2.3699989318847727,3,-0.0040137438463669906,-1.1764725021850375,17.8799991607666,1.438356021215987,16.879999160766598,1.027027653986231,16.780000686645508,-0.0040137438463669906 474,2009-05-01,17.739999771118164,17.75,17.260000228881836,17.40999984741211,6149500.0,0.017201790589094212,1.7999956403507338,-0.49999999999999734,75.97332128810399,73.79106854653934,-1.3634868071501636,-3.335604701060632,-6.493140742494589,-3.6791052557262844,24.430436461554965,0.48999977111816406,2.5480741019744713,2.7749998569488525,-1.282224913247056,6.832224627144763,0.7463874718508983,4.803612242046807,-2.6816961039013485,72.01832454319882,-0.18794594770551498,2.028612385097955,5,-1.174999713897705,-3.3999996185302734,-7.627499938011169,-5.484999418258667,2.219999313354492,4,0.06257049744491616,1.023810064441133,17.440000534057614,-1.1764725021850375,17.8799991607666,1.438356021215987,16.879999160766598,0.06257049744491616 475,2009-05-04,18.549999237060547,18.56999969482422,17.399999618530273,17.770000457763672,5274000.0,0.04565949697818561,1.8536597847021279,2.3636332109932665,77.73197406790557,74.2984181246886,-1.798226372325594,-3.8939620513278363,-7.21064124584815,-4.520468246813209,26.343212270835696,1.1700000762939453,2.7287401256410995,3.298499345779419,-0.92672927928799,7.523727970846828,1.1858850332457145,5.411113658313123,-3.1625258984184406,99.16664746072253,26.553471198405873,2.112614312533704,5,-1.5999994277954102,-4.09999942779541,-8.277499318122864,-6.29499888420105,1.310001373291012,0,0.0,1.7999956403507338,17.739999771118164,1.023810064441133,17.440000534057614,-1.1764725021850375,17.8799991607666,0.0 476,2009-05-05,18.34000015258789,18.709999084472656,18.100000381469727,18.25,3511800.0,-0.011320705828014477,-2.128203372588912,0.1153849915880903,77.41275390620025,74.70293470815864,-1.3036115290865098,-3.4040525124571275,-6.8809516464431955,-4.332195214330801,28.456947451882126,0.6099987030029297,2.6411437580681607,2.80000023841858,-1.442228340084828,7.0422288169219875,0.678885949166876,4.921114527670284,-2.570623651203931,83.25795994738823,9.304848132479307,2.1211142892517034,5,-1.1500005722045898,-3.820000648498535,-8.160000443458557,-6.445000410079956,1.7099990844726562,1,0.024536573565729025,1.8536597847021279,18.549999237060547,1.7999956403507338,17.739999771118164,1.023810064441133,17.440000534057614,0.024536573565729025 477,2009-05-06,18.13999938964844,18.649999618530273,17.780000686645508,18.56999969482422,4149600.0,-0.010905166917963616,1.9491481589241264,-4.777773068282926,72.31835238373688,75.07680843278689,-0.8654061274375913,-2.86417025245062,-6.576590853889449,-4.154026694552471,31.01517173659001,0.8699989318847656,2.6442775051358147,2.290999507904056,-1.7487339198367842,6.330732935644896,0.27113279403363677,4.310866221774475,-1.9589357266320633,60.689645193412126,-10.401562030621186,2.0198667138704196,5,-0.6999998092651403,-3.6199998855590856,-7.932499527931217,-6.2449996471405065,1.7300014495849574,2,0.12403528532001817,-2.128203372588912,18.34000015258789,1.8536597847021279,18.549999237060547,1.7999956403507338,17.739999771118164,0.12403528532001817 478,2009-05-07,17.569999694824222,18.5,17.309999465942386,18.5,3723100.0,-0.03142225545770905,1.559140093685645,2.1627898724295265,59.20330652824754,73.63866513245456,-0.0708403450180235,-1.9798313879099414,-5.897353902077597,-3.5934282750574784,33.51120281370607,1.1900005340576136,2.5811001799393978,1.4569998264312787,-2.2823727458216503,5.196372398684208,-0.412686459695184,3.326686112557743,-1.0348850728039665,21.379290386824007,-47.27660077638643,1.8696862861264645,5,-0.13000011444092152,-2.970000267028812,-7.1574999094009435,-5.674999952316288,1.6900005340576172,3,0.13033585402974857,1.9491481589241264,18.13999938964844,-2.128203372588912,18.34000015258789,1.8536597847021279,18.549999237060547,0.13033585402974857 479,2009-05-08,17.950000762939453,18.170000076293945,17.420000076293945,17.760000228881836,3883700.0,0.021627835783467386,1.3809555526625714,-0.20430158248357297,73.51099992541005,73.80701728651003,-0.346152087898119,-2.1113028820857167,-6.142429453624093,-3.983590450848183,35.01256325512371,0.75,2.4910835199294894,1.610500860214234,-1.988185697182054,5.209187417610524,-0.1888424184839117,3.40984413891238,-1.1104023161758612,45.71439081311643,-24.465255430311707,1.799343278698145,5,-0.5100011825561523,-2.9450011253356934,-7.475000977516174,-6.0550010204315186,2.029998779296875,4,0.10362109325606195,1.559140093685645,17.569999694824222,1.9491481589241264,18.13999938964844,-2.128203372588912,18.34000015258789,0.10362109325606195 480,2009-05-11,17.459999084472653,17.8700008392334,17.180000305175778,17.68000030517578,5211700.0,-0.02729814248690643,1.2999930064150367,-1.1578979069417443,64.66775172302928,72.41984267644551,0.2798839734026295,-1.3444826859916716,-5.511709995582738,-3.498080129011303,36.48985997501878,0.7700004577636754,2.491246086642496,0.9009992122650097,-2.379481193250218,4.181479617780239,-0.739240990492604,2.5412394150226234,-0.35854454842979067,18.300588411289475,-50.764574146732635,1.6402402027576146,5,0.14500045776367543,-2.194999694824215,-6.512499213218684,-5.749998807907101,2.2000007629394567,0,0.14318442904291317,1.3809555526625714,17.950000762939453,1.559140093685645,17.569999694824222,1.9491481589241264,18.13999938964844,0.14318442904291317 481,2009-05-12,17.850000381469727,18.049999237060547,17.180000305175778,17.600000381469727,5928400.0,0.022336845214608658,1.6769292165758092,-1.136357331113867,64.66775172302928,70.85785990820605,0.04687686639463351,-1.4397075873080425,-5.736474278503923,-3.9080740556342306,38.21937439431808,0.8699989318847692,2.3734225380276133,1.0570004940032973,-1.8522809541786636,3.9662819421852564,-0.39764023008768135,2.5116412180942778,0.8599987030029297,45.57825777244944,-22.453844999602033,1.4546407240909798,5,0.09499931335449219,-2.585000991821289,-6.9025005102157575,-6.140000104904175,2.45999908447266,1,0.11260505243285235,1.2999930064150367,17.459999084472653,1.3809555526625714,17.950000762939453,1.559140093685645,17.569999694824222,0.11260505243285235 482,2009-05-13,16.280000686645508,17.430000305175778,16.059999465942386,17.399999618530273,5427600.0,-0.08795516309646989,1.3220347202017282,-4.4799957275390625,51.23537461062415,68.52462068403189,1.5265857301728438,0.4096223998013784,-4.013495242716594,-2.367080111366116,39.57963495145245,1.7900009155273402,2.2378012305620416,-0.6769992351531968,-2.995892478241732,1.6418940079353366,-1.8364458566974626,0.48244738639107076,2.3993984222412124,9.016441497956112,-58.19910437696906,1.159446621544267,5,1.1049985885620117,-1.0150012969970703,-5.332500815391539,-4.570000410079956,3.939998626708981,2,0.23157238276455172,1.6769292165758092,17.850000381469727,1.2999930064150367,17.459999084472653,1.3809555526625714,17.950000762939453,0.23157238276455172 483,2009-05-14,17.09000015258789,17.40999984741211,16.280000686645508,16.399999618530273,3835100.0,0.049754264851280094,-1.430109908590672,-0.6160724929411003,50.265258162519316,65.66816922563359,0.7394820452594395,-0.18791176201912663,-4.665363738356479,-3.199114951234556,40.069919467766255,1.1299991607666016,2.0678172646247965,-0.007999753952027788,-1.951524274736137,1.9355247668320814,-0.9797620143440824,0.9637625064400268,1.4846229705810572,48.815184298638194,-14.551888309885882,0.9717622603920542,5,0.2949991226196289,-1.7500004768371582,-6.142500281333922,-5.379999876022339,2.0,3,0.16266826575917492,1.3220347202017282,16.280000686645508,1.6769292165758092,17.850000381469727,1.2999930064150367,17.459999084472653,0.16266826575917492 484,2009-05-15,16.799999237060547,17.420000076293945,16.65999984741211,17.09000015258789,4716600.0,-0.016969041131543183,-1.6666688974849755,-0.420290856620015,50.13226555441658,62.601534946357035,0.9857876019722163,0.15492468340282528,-4.181557258352544,-2.9214034317922106,38.88526315751495,0.7600002288818359,1.7656477251829905,-0.32650065422058105,-2.2327922157111004,1.5797909072699365,-1.2796464349658407,0.6266451265246786,1.67403893981934,37.18592242361727,-23.004352465701714,0.9531457807452588,5,0.5850000381469727,-1.244999885559082,-5.852499365806578,-5.094999074935913,1.7900009155273438,4,0.14642863711532605,-1.430109908590672,17.09000015258789,1.3220347202017282,16.280000686645508,1.6769292165758092,17.850000381469727,0.14642863711532605 485,2009-05-18,17.479999542236328,17.5,16.760000228881836,16.90999984741211,2676400.0,0.04047621047956418,1.4262263301398304,-1.9655099839520138,53.68550544144922,59.96517400582915,0.1542692692764973,-0.3434235194681854,-4.6523083249373585,-3.6055525913636863,38.91218959167823,0.7399997711181641,1.599712535799359,0.2269996643066392,-1.3840813831149994,1.8380807117282778,-0.5785408594041783,1.0325401880174567,0.8974770862060595,71.35679596063763,13.145222265967007,0.8055405237108193,5,-0.125,-1.8400001525878906,-6.272499442100523,-5.829999685287476,0.720001220703125,0,0.14302059871107753,-1.6666688974849755,16.799999237060547,-1.430109908590672,17.09000015258789,1.3220347202017282,16.280000686645508,0.14302059871107753 486,2009-05-19,17.709999084472656,17.90999984741211,17.129999160766598,17.610000610351562,2875200.0,0.013157868893565405,2.1200027465820455,0.1754360134384495,48.84667532608023,57.357209888311736,-0.1950002758934133,-0.43340077123308873,-4.651887060669441,-3.834892894884568,39.053299239672675,0.7800006866455114,1.369366796929615,0.35399923324585103,-1.0791477438002772,1.7871462102919775,-0.3625742552772131,1.0705727217689152,0.5747784574697299,89.18915017841437,32.63880264934269,0.7165734885230635,5,-0.42999935150146484,-2.0699996948242188,-6.502498984336851,-6.41499924659729,0.29000091552734375,1,0.1101073327919666,1.4262263301398304,17.479999542236328,-1.6666688974849755,16.799999237060547,-1.430109908590672,17.09000015258789,0.1101073327919666 487,2009-05-20,17.520000457763672,18.309999465942386,17.450000762939453,17.920000076293945,3635800.0,-0.010728325044102704,-2.1851862317432977,-4.000057221332113,50.56179715081797,56.39704217970845,-0.11420741008289426,-0.1336937874496762,-4.256971653261246,-3.6456525197675163,38.872822842634086,0.8599987030029332,1.014859555809565,0.09000062942504883,-1.2030249365337582,1.3830261953838558,-0.5565121535543547,0.7365134124044523,-1.4600009918212855,61.08376929899717,4.553100164298328,0.6465127829794034,5,-0.3350009918212855,-1.830000877380371,-6.272500395774841,-6.280000448226929,0.8299999237060547,2,0.1592465145708588,2.1200027465820455,17.709999084472656,1.4262263301398304,17.479999542236328,-1.6666688974849755,16.799999237060547,0.1592465145708588 488,2009-05-21,16.850000381469727,17.5,16.600000381469727,17.239999771118164,3257700.0,-0.038242012487907595,-1.0224724398648997,0.9749994039529838,44.058750399168,53.124570010126,0.49497180630178406,0.6283803401278796,-3.3972209561066773,-2.9799950604600696,38.318331439430075,0.9200000762939453,0.6410421911593467,-0.6179994583129869,-1.7836045193973398,0.547605602771366,-1.2008019888551615,-0.03519692777081218,-0.7450009155273385,14.619890868368305,-38.301330748984896,0.582802530542176,5,0.3349990844726598,-1.14500093460083,-5.37250018119812,-5.68000054359436,1.6299991607666016,3,0.19999993208254252,-2.1851862317432977,17.520000457763672,2.1200027465820455,17.709999084472656,1.4262263301398304,17.479999542236328,0.19999993208254252 489,2009-05-22,16.860000610351562,17.190000534057614,16.600000381469727,16.850000381469727,3178400.0,0.0005934853801448092,-1.3137250502081115,-0.025641652646817167,37.3692226459506,50.09140011267281,0.35100722791979777,0.6360254113495323,-3.226337269985347,-2.993365822194683,37.270334150807,0.5900001525878871,0.3533776108975957,-0.5984992980957031,-1.781417241392667,0.5844186452012607,-1.189958269744185,-0.00704032644722119,-0.7109011444091742,15.20469988801289,-30.550402305092845,0.5914589716484816,5,0.32499885559082387,-0.3100008964538574,-4.627500772476196,-5.690000772476196,1.7299995422363281,4,0.13226568573592878,-1.0224724398648997,16.850000381469727,-2.1851862317432977,17.520000457763672,2.1200027465820455,17.709999084472656,0.13226568573592878 490,2009-05-26,17.569999694824222,17.68000030517578,16.690000534057614,16.75,3552100.0,0.04211145069809441,-1.1063855690603166,81.9980926950223,44.64533938591356,47.86668763077107,-0.3819091746229155,-0.012389561675110627,-3.7576574560777978,-3.7154147698192403,36.30803149743676,0.9899997711181676,0.27089276876824897,0.07199983596802184,-1.0674845048824722,1.2114841768185158,-0.49774233445722516,0.6417420063932688,-1.3776822288818344,56.72513641453967,15.064768774130137,0.5697421704252467,5,-0.38500022888183594,-1.0199999809265172,-3.724999666213993,-5.1199996471405065,0.8999996185302663,1,0.058053527346624945,-1.3137250502081115,16.860000610351562,-1.0224724398648997,16.850000381469727,-2.1851862317432977,17.520000457763672,0.058053527346624945 491,2009-05-27,17.40999984741211,18.13999938964844,17.280000686645508,17.319999694824222,3168400.0,-0.009106422890789556,-9.11774077730908,0.10975632449129116,44.89510918568234,47.16221369466642,-0.3250718529320338,0.19958531788460832,-3.4126406306517296,-3.5723496062682436,35.70401135941025,0.8599987030029332,0.044483747092176174,-0.11450004577636719,-1.2175380302575327,0.9885379387047983,-0.6660190380169517,0.43701894646421735,-1.1753287414697198,47.368415182056985,7.779895805261766,0.5515189922405833,5,-0.11499977111816406,-0.6650004386901855,-3.487499952316284,-4.9599997997283936,0.4400005340576172,2,0.045376273546881896,-1.1063855690603166,17.569999694824222,-1.3137250502081115,16.860000610351562,-1.0224724398648997,16.850000381469727,0.045376273546881896 492,2009-05-28,17.420000076293945,17.780000686645508,16.870000839233402,17.360000610351562,2998200.0,0.0005743956903780933,1.333330888016717,0.6666596024244742,48.86191523791632,47.00628670304387,-0.17473228790406736,0.16164369451411886,-3.2282125796499948,-3.615684791429395,34.31377993919726,0.9099998474121058,-0.08116412400921291,-0.08149986267089915,-1.1724435682797427,1.0094438429379444,-0.6269717154753209,0.46397199013352264,-1.1438224031515567,53.246767723181485,10.885843999209996,0.545471852804421,5,0.034999847412109375,-0.40000057220458984,-3.442500114440918,-4.9700000286102295,-0.43000030517578125,3,0.03329505862031246,-9.11774077730908,17.40999984741211,-1.1063855690603166,17.569999694824222,-1.3137250502081115,16.860000610351562,0.03329505862031246 493,2009-05-29,17.370000839233402,17.549999237060547,16.920000076293945,17.5,4144000.0,-0.0028702202549691913,4.478309905875523,-2.1666719649044137,45.36741291933108,46.476858632478816,-0.09033808045680303,0.21726935630940503,-3.0032462934719852,-3.595338539368294,32.848418685545795,0.6299991607666016,-0.24576809521070686,-0.12799911499023153,-1.2202219706381285,0.9642237406576655,-0.67411054281418,0.41811231283371697,-1.0531467302350137,50.00006192694366,7.730241423084905,0.5461114278239486,5,0.0849990844726527,-0.1800012588501012,-3.2850010395050084,-4.920000791549686,-0.6900005340576243,4,0.056419084334343284,1.333330888016717,17.420000076293945,-9.11774077730908,17.40999984741211,-1.1063855690603166,17.569999694824222,0.056419084334343284 494,2009-06-01,18.850000381469727,19.059999465942386,17.690000534057614,17.729999542236328,4870600.0,0.08520434488946416,-1.283333730698009,-8.615446689261793,59.58621836332609,47.13249340157624,-1.3957413506534166,-1.2388230315028324,-4.308105901648254,-5.10610660460944,31.788222781411253,1.6899986267089844,-0.15526701522955477,1.296500396728515,0.05051718179164055,2.5424836116653893,0.673508789260076,1.9194920041969539,-2.4932833653324593,91.13927514280965,43.944007809553554,0.6229916074684376,6,-1.0200004577636719,-1.2900009155273402,-4.695000410079956,-6.400000333786011,-2.140001296997074,0,-0.01962869133929157,4.478309905875523,17.370000839233402,1.333330888016717,17.420000076293945,-9.11774077730908,17.40999984741211,-0.01962869133929157 495,2009-06-02,18.549999237060547,18.899999618530273,18.170000076293945,18.809999465942386,3218200.0,-0.015915179752680086,2.3181757099446436,-0.23214288755337056,54.88826157109631,47.803780762133584,-1.0370567089925302,-0.9895569884445727,-3.826392278577064,-4.838132498092902,30.317824879821043,0.7299995422363281,-0.11318755721119089,0.9964992523193352,-0.24948396261753913,2.2424824672562096,0.37350764485089627,1.6194908597877742,-2.0851509229310743,76.7123037128,28.101626590635377,0.6229916074684376,6,-0.7199993133544922,-0.9899997711181605,-4.189999341964722,-6.099999189376831,-1.8099994659423828,1,0.0021563836750693177,-1.283333730698009,18.850000381469727,4.478309905875523,17.370000839233402,1.333330888016717,17.420000076293945,0.0021563836750693177 496,2009-06-03,18.790000915527344,19.049999237060547,18.309999465942386,18.8799991607666,5256500.0,0.012938096406349464,2.441872224908275,0.34614679235593554,71.52658886559867,50.133202063775876,-1.2379309539743417,-1.2586487471558847,-3.901035045447726,-5.101905532107516,28.745327728591448,0.7399997711181605,-0.03359538154668229,1.2140008926391594,-0.10584593420145794,2.533847719479777,0.5540774792188508,1.8739243060594681,-2.221346555325354,87.6712913367995,32.645548038319085,0.6599234134203084,6,-0.9600009918212891,-1.2300014495849574,-4.342500925064087,-6.340000867843628,-2.110000610351566,2,-0.017030419722248058,2.3181757099446436,18.549999237060547,-1.283333730698009,18.850000381469727,4.478309905875523,17.370000839233402,-0.017030419722248058 497,2009-06-04,20.38999938964844,20.40999984741211,18.850000381469727,18.850000381469727,5829900.0,0.08515159106772141,-1.0259746372010012,-17.111433718342735,74.92446955819231,53.56272641477858,-2.6686434775531716,-2.826348396148873,-5.3027122452750675,-6.7145370642667395,27.77097560526216,1.6199989318847656,0.007882929133963046,2.701499366760256,0.8879914853647399,4.515007248155772,1.794745426062498,3.608253307458014,-3.721691225216837,99.42692094339994,41.81386892769776,0.9067539406977577,6,-1.884999275207523,-2.154999732971195,-5.882499456405643,-7.939999341964725,-3.369998931884769,3,-0.1245708231589363,2.441872224908275,18.790000915527344,2.3181757099446436,18.549999237060547,-1.283333730698009,18.850000381469727,-0.1245708231589363 498,2009-06-05,19.86000061035156,20.850000381469727,19.709999084472656,20.450000762939453,4600200.0,-0.025993074799499527,-1.5617914439648706,-0.3831172289426732,72.30322742446084,57.44428250127972,-1.862652549221572,-2.2303428558390515,-4.5851660914565215,-6.2014992088921534,27.395836022659104,1.1400012969970703,0.07566957994835377,2.0570005416870067,0.0019160263602877592,4.112085057013724,1.0294582840236473,3.0845427993503662,-2.967190944941123,68.6708918062471,8.123895339395816,1.0275422576633586,6,-1.090000152587887,-1.4050006866455043,-4.5050003528594935,-6.98500037193298,-2.560001373291012,4,-0.1445116188837111,-1.0259746372010012,20.38999938964844,2.441872224908275,18.790000915527344,2.3181757099446436,18.549999237060547,-0.1445116188837111 499,2009-06-08,19.809999465942386,20.0,19.239999771118164,19.81999969482422,2474500.0,-0.002517680909995046,3.1081000273214183,0.01694953609413282,68.69984597312018,60.11700545541379,-1.50886050283286,-2.1437623580331753,-4.381405397318499,-6.15343380997335,26.785402375183953,0.7600002288818359,0.15012687491925902,1.9139994621276877,-0.3288594443008286,4.156858368556206,0.7925700089134295,3.035428915341946,-2.6006145432472074,61.1940001081781,1.9311590063927895,1.121429453214259,6,-0.9499988555908239,-1.3549995422363317,-4.454999208450321,-6.934999227523807,-1.0599994659423864,0,-0.15800097148653358,-1.5617914439648706,19.86000061035156,-1.0259746372010012,20.38999938964844,2.441872224908275,18.790000915527344,-0.15800097148653358 500,2009-06-09,19.959999084472656,20.030000686645508,19.649999618530273,19.950000762939453,2405800.0,0.007571914314695061,4.066629367783937,-0.9998092695025486,68.29268973473887,62.716736627531176,-1.4351024415488638,-2.2101823094339643,-4.367574175415356,-6.291263838151524,26.449405180515456,0.3800010681152344,0.35408610274097896,1.9389990806579576,-0.47377271501528284,4.351770876331198,0.7326131828213356,3.1453849784945795,-2.459364925075512,64.96059148812184,9.091484883901153,1.2063858978366204,6,-1.0999984741210938,-1.5049991607666016,-4.5074989795684814,-7.084998846054077,-1.0999984741210973,1,-0.16282565877110955,3.1081000273214183,19.809999465942386,-1.5617914439648706,19.86000061035156,-1.0259746372010012,20.38999938964844,-0.16282565877110955 501,2009-06-10,19.86000061035156,20.239999771118164,19.290000915527344,20.0,2839100.0,-0.005009943823037988,2.0645177168382256,-14.002289202594785,69.30693973027684,64.98840601557123,-1.0627870905867738,-2.05736069156924,-4.055106421983972,-6.1902517027043835,25.820485528083715,0.9499988555908203,0.6274560979232717,1.7385005950927699,-0.8080202128240401,4.285021403009582,0.4652401911343631,3.0117609990511767,-2.0914171531886083,50.50001144409162,-4.514931829086024,1.2732604039584057,6,-0.975000381469723,-1.4050006866455043,-4.160000801086422,-6.875000715255734,-1.090000152587887,2,-0.15709973531456833,4.066629367783937,19.959999084472656,3.1081000273214183,19.809999465942386,-1.5617914439648706,19.86000061035156,-0.15709973531456833 502,2009-06-11,20.049999237060547,20.40999984741211,19.8700008392334,19.8700008392334,3791900.0,0.0095668993388629,-5.000042385902449,-1.2857084468664524,78.67384486545146,68.68912067625129,-0.9392608528569433,-2.0558431075798786,-4.042166273016285,-6.377482859112149,26.52201457894559,0.5499992370605504,0.8168508531935643,1.7399992942810059,-0.7906546294136838,4.2706532179756955,0.47467233243365925,3.0053262561283525,-2.034902425953053,50.310506762199914,-9.408727010054854,1.265326961847345,6,-0.779998779296875,-1.5949993133544922,-4.194999694824219,-6.994999647140503,-0.6999988555908203,3,-0.1680797536219174,2.0645177168382256,19.86000061035156,4.066629367783937,19.959999084472656,3.1081000273214183,19.809999465942386,-0.1680797536219174 503,2009-06-12,19.8700008392334,19.989999771118164,19.489999771118164,19.989999771118164,1613700.0,-0.008977476542464835,7.333407508662619,-0.6666666666666666,76.17394108044937,70.53220097815387,-0.4105138246277349,-1.7464360267924661,-3.662294601144005,-6.1837602154391895,27.085708276437042,0.5599994659423828,1.0309864948345009,1.4210008621215806,-1.132790012767245,3.974791737010408,0.1441054246771678,2.6978962995659934,-1.6281117424969267,53.84624162682156,-11.028571964481465,1.2768954374444135,6,-0.3600006103515625,-1.4150009155273438,-3.8900012969970703,-6.8150012493133545,-0.5100002288818395,4,-0.14343232315533616,-5.000042385902449,20.049999237060547,2.0645177168382256,19.86000061035156,4.066629367783937,19.959999084472656,-0.14343232315533616 504,2009-06-15,19.26000022888184,19.459999084472656,19.07999992370605,19.239999771118164,2804800.0,-0.03069957647646948,-1.2352881778096658,-0.16667196490450237,64.95576804597894,71.65081280869637,0.29475839759227895,-0.9936329002147382,-2.907935838284292,-5.571586401281213,27.490886989681112,0.7900009155273473,1.21390536545033,0.6880002021789586,-1.7664142924282125,3.1424146967861297,-0.5392070451246269,1.9152074494825442,-0.8094622293667086,13.533858308368597,-50.208408169813765,1.227207247303586,6,0.3199996948242152,-0.8050003051757848,-3.240000724792484,-6.2050006389617955,0.20999908447264914,0,-0.10176536700566186,7.333407508662619,19.8700008392334,-5.000042385902449,20.049999237060547,2.0645177168382256,19.86000061035156,-0.10176536700566186 505,2009-06-16,19.979999542236328,21.770000457763672,19.920000076293945,21.13999938964844,8583000.0,0.03738314147446342,-1.890628352764466,-57.99866488650523,70.69244486652545,71.55813014213268,-0.22469225099824897,-1.598701613183053,-3.471911805228089,-6.285044012010598,28.357713315693857,2.5100002288818324,1.4668320375696915,1.2829995155334473,-1.1918088239471132,3.7578078550140077,0.04559534579316704,2.5204036852737275,-1.3375045521648303,33.45722824718958,-31.01961821482481,1.2374041697402796,6,0.3300008773803711,-1.0649995803833008,-3.757499933242798,-6.924999952316284,0.3100013732910156,1,-0.06156154006090919,-1.2352881778096658,19.26000022888184,7.333407508662619,19.8700008392334,-5.000042385902449,20.049999237060547,-0.06156154006090919 506,2009-06-17,19.65999984741211,20.209999084472656,19.57999992370605,19.84000015258789,3805300.0,-0.016016001108897004,-2.705875753121823,0.15517269728728902,67.17792622474846,70.69740310508337,0.25892350231748296,-1.185925312244894,-2.9883308447161028,-5.9614146952839295,28.812617250362877,0.6299991607666051,1.4950762700667468,0.8654997825622566,-1.5992105197257338,3.330210084850247,-0.3668553685817386,2.0978549337062518,-0.7047543105713956,21.561331173090185,-42.50456844870328,1.2323551511439954,6,0.7650003433227539,-0.744999885559082,-3.2250003814697266,-6.605000257492065,0.8400001525878906,2,-0.04069172142775246,-1.890628352764466,19.979999542236328,-1.2352881778096658,19.26000022888184,7.333407508662619,19.8700008392334,-0.04069172142775246 507,2009-06-18,20.309999465942386,20.450000762939453,19.6200008392334,19.729999542236328,4982900.0,0.03306203578713851,-1.0750067353473414,-3.2222163353537265,70.64607193066675,70.51327471688403,-0.4510502501368592,-1.7035289230346216,-3.44415833306169,-6.600934360416616,29.03776663398302,0.8299999237060547,1.6143410710879564,1.3759994506835973,-1.1007756008465002,3.8527745022136948,0.13761192491854857,2.614386976448646,-1.0732784370093782,45.724880967997166,-19.2891056465224,1.238387525765048,6,0.11500072479247692,-1.394999504089359,-3.7049999237060582,-7.254999876022342,0.3700008392333949,3,-0.07582467004792992,-2.705875753121823,19.65999984741211,-1.890628352764466,19.979999542236328,-1.2352881778096658,19.26000022888184,-0.07582467004792992 508,2009-06-19,20.21999931335449,20.549999237060547,20.0,20.51000022888184,5557500.0,-0.004431322252805514,1.972977431361026,-0.5000016442662882,61.954624375201334,69.7638056504486,-0.3404119876288547,-1.4209655240116668,-3.16766696273341,-6.505501678891488,30.338112983474613,0.5499992370605469,1.6126819143866093,1.1174993515014613,-1.216747498587516,3.4517462015904385,-0.04962407354302556,2.284622776545948,-0.7299503415384159,42.379151052764,-18.531653202213462,1.167123425044488,6,0.20500087738037465,-1.1949987411498988,-3.89499998092651,-7.164999723434445,0.44000053405762074,4,-0.043026654867894254,-1.0750067353473414,20.309999465942386,-2.705875753121823,19.65999984741211,-1.890628352764466,19.979999542236328,-0.043026654867894254 509,2009-06-22,19.09000015258789,20.040000915527344,18.96999931335449,19.63999938964844,6752400.0,-0.05588522250939343,-1.7088616763401974,1.8965431059429823,54.11586456183566,68.18860285345936,0.7562416259594649,-0.12156721128739179,-1.8968910828133971,-5.365568401156381,31.300359042876437,1.25,1.4124814563731967,-0.12399978637695241,-2.2067142450275234,1.9587146722736186,-1.165357015702238,0.9173574429483331,2.6800003051757812,4.285742506677542,-52.36972312831174,1.0413572293252857,6,1.2799997329711914,0.0950002670288086,-2.7275006771087646,-6.035000562667847,2.0900001525878906,0,0.014143554510504641,1.972977431361026,20.21999931335449,-1.0750067353473414,20.309999465942386,-2.705875753121823,19.65999984741211,0.014143554510504641 510,2009-06-23,18.59000015258789,19.100000381469727,18.309999465942386,18.739999771118164,17966100.0,-0.026191723206048234,-1.2253515829628459,0.2727269574625968,48.53371704086542,65.88046699908031,1.1638630660985037,0.48355906999089626,-1.2477386116735474,-4.853810434157889,31.675628099148806,0.7900009155273402,1.2431454667060997,-0.6749998092651381,-2.6345213183271916,1.2845216997969153,-1.6547605637961667,0.30476094526589037,3.1240002822875965,12.500031931062825,-38.57019212908396,0.9797607545310275,6,1.4499998092651367,0.5950002670288086,-2.1200008392333984,-5.535000562667847,3.010000228881836,1,0.04733723257361544,-1.7088616763401974,19.09000015258789,1.972977431361026,20.21999931335449,-1.0750067353473414,20.309999465942386,0.04733723257361544 511,2009-06-24,18.200000762939453,18.799999237060547,18.049999237060547,18.76000022888184,13650700.0,-0.020978987974572205,1.34375922012976,3.733339267321972,30.481271240954513,60.525736596358435,1.4456545903914737,0.9863485432759802,-0.713267181424218,-4.444621240408315,31.625313252131647,0.75,1.1034927423003609,-1.10449924468994,-2.9341201075176855,0.7251216181378055,-2.0193096761038127,-0.18968881327606724,3.3778396331787093,6.00006103515625,-37.34424271555116,0.9148104314138731,6,1.7099990844726562,0.9849996566772461,-1.7025012969970703,-5.145001173019409,3.2699985504150355,2,0.11483516840525332,-1.2253515829628459,18.59000015258789,-1.7088616763401974,19.09000015258789,1.972977431361026,20.21999931335449,0.11483516840525332 512,2009-06-25,18.0,18.600000381469727,17.829999923706055,17.920000076293945,147437100.0,-0.010989052448102776,-4.923075230165425,-0.14285714285714196,32.38634105882517,55.66044770506685,1.4799106850050272,1.2986097707139486,-0.3626592546649974,-4.2195329705425895,32.00773767680233,0.7700004577636719,0.9416190288771027,-1.3335000038146987,-3.052388547164181,0.3853885395347838,-2.192944275489438,-0.4740557321399592,3.366169926574706,6.2500043826955745,-32.49066825717654,0.8594442716747409,6,1.8000001907348633,1.1850004196166992,-1.5400004386901855,-4.945000410079956,4.079999923706051,3,0.13888888888888884,1.34375922012976,18.200000762939453,-1.2253515829628459,18.59000015258789,-1.7088616763401974,19.09000015258789,0.13888888888888884 513,2009-06-26,18.350000381469727,18.559999465942386,17.8700008392334,18.06999969482422,15740200.0,0.01944446563720703,-1.0294125071876463,3.5000119209403238,36.91755733331872,52.54509095921572,0.9964065501676487,1.0812280478766922,-0.5958224183940146,-4.542954277098612,32.410828792579665,0.6899986267089879,0.7780305538561123,-1.0324995994567878,-2.5610467079626815,0.4960475090491059,-1.796773153709733,-0.26822604520384274,2.733275944875487,23.529421918274032,-11.860020250193152,0.7642735542529464,6,1.4499998092651367,0.8350000381469727,-1.9125008583068848,-5.295000791549683,3.869998931884762,4,0.12697547004189413,-4.923075230165425,18.0,1.34375922012976,18.200000762939453,-1.2253515829628459,18.59000015258789,0.12697547004189413 514,2009-06-29,18.479999542236328,18.75,18.25,18.399999618530273,8262100.0,0.007084422782785316,-1.6315847592468968,0.2857133125796146,36.690636622918824,48.76711226548165,0.8315780071817827,0.9719188711359905,-0.6682511253244776,-4.6483823549401215,31.777910575155467,0.5,0.5361953675310005,-0.884000396728517,-2.448223656889816,0.6802228634327818,-1.6661120268091665,-0.10188876664786761,2.343014671897752,51.18105387732298,18.725309705210776,0.78211163008065,6,0.7100000381469727,0.7050008773803711,-2.0350000858306885,-5.369999885559082,3.5,0,0.11796538740130136,-1.0294125071876463,18.350000381469727,-4.923075230165425,18.0,1.34375922012976,18.200000762939453,0.11796538740130136 515,2009-06-30,18.59000015258789,18.75,18.200000762939453,18.61000061035156,8520300.0,0.005952414127508687,2.6666709052299633,-0.25000596047011747,38.59962839205259,45.591745839626554,0.5628617029001326,0.9118180692451006,-0.6769515566936768,-4.738670951755051,31.09180780005393,0.5499992370605469,0.30669510694959357,-0.775999832153321,-2.335937210059008,0.7839375457523658,-1.5559685211061662,0.00396885679952419,1.9935729183119477,78.35059452295604,46.187173048811204,0.7799686889528441,6,0.5999994277954102,0.6400003433227539,-1.7225005626678467,-5.090000629425049,3.100000381469723,1,0.1393222233097906,-1.6315847592468968,18.479999542236328,-1.0294125071876463,18.350000381469727,-4.923075230165425,18.0,0.1393222233097906 516,2009-07-01,18.46999931335449,18.950000762939453,18.440000534057614,18.600000381469727,8473900.0,-0.006455128469522675,-4.368462264340191,6.499904634752429,35.63635934876851,41.70177777497119,0.5546350298071481,1.0610147623553168,-0.4775229070875433,-4.606481331721579,30.33049476092719,0.5100002288818395,0.19091816091751213,-0.8800005912780797,-2.4710673756324653,0.7110661930763058,-1.6755339834552707,-0.08446719910088873,1.8932879057698457,57.14275982922399,26.148127810666622,0.7955333921771927,7,0.7200002670288121,0.8500013351440465,-1.6024997234344447,-4.834999561309811,3.790000915527351,2,0.1694640597984285,2.6666709052299633,18.59000015258789,-1.6315847592468968,18.479999542236328,-1.0294125071876463,18.350000381469727,0.1694640597984285 517,2009-07-02,17.850000381469727,18.520000457763672,17.739999771118164,18.38999938964844,5769500.0,-0.03356789144201433,-1.0526327677377094,4.153804395668801,32.99662521232905,38.48422231242983,0.8817071874792148,1.5609998322410163,0.20376419175934757,-3.9755397333664746,28.457940329548904,0.7800006866455078,-0.06106127645520942,-1.3729995727539048,-3.0190739508066216,0.2730748052988119,-2.196036761780263,-0.5499623837275465,2.310623854021145,9.090952081451602,-18.227693252426015,0.8230371890263587,7,1.0399999618530273,1.4700002670288086,-0.830000638961792,-4.060000896453857,4.420000076293945,3,0.20280105627575895,-4.368462264340191,18.46999931335449,2.6666709052299633,18.59000015258789,-1.6315847592468968,18.479999542236328,0.20280105627575895 518,2009-07-06,16.989999771118164,17.81999969482422,16.610000610351562,17.670000076293945,8685800.0,-0.04817930487241551,1.4693870401438687,1.2592621372940243,31.66396638628531,35.989566959590896,1.3805261868623866,2.313581293250042,1.114711444619907,-3.0959141435231015,26.403334598148504,1.239999771118164,-0.3086684519466729,-2.089500141143798,-3.983484458139337,-0.1955158241482593,-3.0364922996415693,-1.142507982646027,2.9285620179354375,16.239279315702042,-12.293341947179151,0.9469921584977696,7,0.8650007247924805,2.200000762939453,0.24749994277954102,-3.1650004386901855,5.270000457763675,0,0.29958800595398105,-1.0526327677377094,17.850000381469727,-4.368462264340191,18.46999931335449,2.6666709052299633,18.59000015258789,0.29958800595398105 519,2009-07-07,16.680000305175778,17.469999313354492,16.639999389648438,17.180000305175778,6864400.0,-0.018245995886907784,-1.862059666938553,0.735293787656094,21.453287768150858,32.980630373733725,1.4669853849844863,2.5055255501079614,1.442157366856609,-2.769809149211831,24.853769696912227,0.8299999237060547,-0.6809887887043686,-2.2429996490478565,-4.383988739018736,-0.10201055907697665,-3.3134941940332965,-1.1725051040624166,2.8415341424335807,2.9914397546854863,-23.88890456464142,1.07049454498544,7,1.1000003814697301,2.5100002288818395,0.6424994468689,-2.855000972747799,6.100000381469734,1,0.33213422702754136,1.4693870401438687,16.989999771118164,-1.0526327677377094,17.850000381469727,-4.368462264340191,18.46999931335449,0.33213422702754136 520,2009-07-08,16.709999084472653,17.399999618530273,16.120000839233402,16.760000228881836,6683400.0,0.0017984879345336324,-1.0813028301696677,0.10000228881836648,23.13295163184337,32.16415041716582,1.2765014580788545,2.3395086746563543,1.439017532390647,-2.7803307006395563,23.357776740073444,1.2799987792968714,-0.9785612705893776,-2.05050086975098,-4.347734606657358,0.24673286715539788,-3.199117738204169,-0.9018840012977911,2.46215130266577,20.847995093463233,-6.428185017354188,1.1486168684531897,7,0.8250017166137731,2.2350015640258825,0.985000610351566,-2.654999256134028,6.580001831054691,2,0.31538005664289304,-1.862059666938553,16.680000305175778,1.4693870401438687,16.989999771118164,-1.0526327677377094,17.850000381469727,0.31538005664289304 521,2009-07-09,16.739999771118164,17.209999084472653,16.620000839233402,17.010000228881836,4404500.0,0.0017953733267039862,-1.3137262235120806,5.399885561700932,13.347017681556565,30.048670041913752,1.1372099624445298,2.1753099064278203,1.4335544315159368,-2.792717376525445,22.255963582818712,0.5899982452392507,-1.1625033296799074,-1.8645001411438002,-4.2686147077575605,0.53961442546996,-3.066557424450682,-0.6624428578369184,2.004849679313555,25.83329293462312,0.8539534681552716,1.2020572833068803,7,0.7950010299682617,2.205000877380371,0.9549999237060547,-2.27500009536743,6.0,3,0.2956989743500342,-1.0813028301696677,16.709999084472653,-1.862059666938553,16.680000305175778,1.4693870401438687,16.989999771118164,0.2956989743500342 522,2009-07-10,16.680000305175778,16.870000839233402,16.40999984741211,16.629999160766598,3456700.0,-0.0035841975366035506,1.1395284881012566,-0.1851891097641956,13.42974905351737,27.43891356638027,1.1066528549225971,2.076347922282576,1.485662274957285,-2.698508463670743,21.047279828794892,0.4600009918212926,-1.2795325723968816,-1.7559996604919483,-4.205501364246462,0.6935020432625656,-2.9807505123692053,-0.5312488086146914,1.6973703396881774,32.9411672308305,9.742972665243457,1.2247508518772572,7,0.8550004959106481,2.2650003433227575,1.014999389648441,-2.0900006294250435,5.60000038146973,4,0.3345323634061683,-1.3137262235120806,16.739999771118164,-1.0813028301696677,16.709999084472653,-1.862059666938553,16.680000305175778,0.3345323634061683 523,2009-07-13,17.020000457763672,17.110000610351562,16.450000762939453,16.889999389648438,4182800.0,0.020383701820580358,3.258044668676552,2.5999618539004388,24.44444339788815,26.078225430265746,0.6237455574980508,1.5935894764825989,1.1557432641978949,-2.993671859339166,20.17657011239142,0.6599998474121094,-1.243799217896104,-1.2734994888305664,-3.703264447209328,1.156265469548197,-2.4883819680199473,-0.05861700964118555,1.0413384143120048,66.66671376174777,39.37940487755788,1.2148824791893815,7,0.5150003433227539,1.9250001907348633,1.3499994277954102,-1.6500005722045898,5.670000076293942,0,0.3084606262513474,1.1395284881012566,16.680000305175778,-1.3137262235120806,16.739999771118164,-1.0813028301696677,16.709999084472653,0.3084606262513474 524,2009-07-14,17.299999237060547,17.389999389648438,16.770000457763672,17.0,4678900.0,0.016451161678386006,1.5833313465099461,2.3076674785058247,33.15924825524827,25.473738748398606,0.17741864298789878,1.221869355373272,0.879615736580103,-3.2154138346606604,19.663142109312165,0.6199989318847656,-1.209140821923306,-0.895500659942627,-3.319229409590033,1.5282280897047809,-2.1073650347663317,0.31636371488107784,0.4895523104172099,92.18746274706146,60.42597242571493,1.2118643748237037,7,0.2350015640258789,1.6450014114379883,1.3125009536743164,-1.7099990844726562,5.870000839233398,1,0.2867052722867085,3.258044668676552,17.020000457763672,1.1395284881012566,16.680000305175778,-1.3137262235120806,16.739999771118164,0.2867052722867085 525,2009-07-15,18.75,18.799999237060547,17.399999618530273,17.440000534057614,9044700.0,0.08381507669857124,-1.014386060724984,4.3666759915059306,55.62371478230477,27.694556018791523,-1.394104319706706,-0.3425682822640148,-0.5756975211794639,-4.58919308058805,17.663466992620368,1.5,-1.1920862705851825,0.6160000801086412,-1.6759113920983282,2.9079115523156087,-0.5299556559948435,1.7619558162121258,-2.629999160766598,97.90798117869387,60.29001137164235,1.1459557361034838,7,-1.2899999618530273,0.19500064849853516,-0.0924997329711914,-3.1599998474121094,4.629999160766602,2,0.21493336995442736,1.5833313465099461,17.299999237060547,3.258044668676552,17.020000457763672,1.1395284881012566,16.680000305175778,0.21493336995442736 526,2009-07-16,18.86000061035156,19.01000022888184,18.459999084472656,18.649999618530273,3843900.0,0.005866699218749716,1.1568662650016481,0.16030616598016334,58.95834111505203,30.579191119094077,-1.6125413877676316,-0.5434381872524163,-0.6830720078669792,-4.607826952202847,16.008773300315802,0.5500011444091832,-1.1830441176850393,0.7660006523132274,-1.440090328196078,2.972091632822533,-0.33704483794142703,1.869046142567882,-2.6863998031616134,94.23078474913574,50.47026852977662,1.1030454902546531,7,-1.2950000762939382,0.08500003814697621,-0.20250034332275035,-3.2700004577636683,4.6899986267089915,3,0.2348886618139514,-1.014386060724984,18.75,1.5833313465099461,17.299999237060547,3.258044668676552,17.020000457763672,0.2348886618139514 527,2009-07-17,18.770000457763672,18.940000534057614,18.6200008392334,18.799999237060547,2721400.0,-0.004772012177904683,1.0645050144588935,-0.14285065530740199,54.625552511545955,33.13047846634525,-1.5402935173795775,-0.6057853545246985,-0.5849897874549121,-4.433720073502762,14.13369548862599,0.3199996948242152,-1.2013733751935263,0.7530004501342766,-1.2229188283783365,2.72891972864689,-0.23495918912202995,1.7409600893905832,-2.4829436737060497,90.62500698492065,42.47518329933949,0.9879596392563061,7,-1.2049999237060511,0.17500019073486328,-0.10000038146972656,-3.1800003051757812,4.680000305175778,4,0.21150768335290127,1.1568662650016481,18.86000061035156,-1.014386060724984,18.75,1.5833313465099461,17.299999237060547,0.21150768335290127 528,2009-07-20,19.350000381469727,19.5,18.82999992370605,18.86000061035156,5239400.0,0.030900368117261046,-1.4363588443571889,-16.33399033570714,58.71744367874436,37.27094023418898,-1.9560184788005088,-1.3220895197082356,-1.1316257536304093,-4.920756259219548,12.274149465063774,0.7299995422363281,-1.1810302996489739,1.3765003204345696,-0.4258992424726493,3.1788998833417885,0.47530053898096014,2.277700101888179,-2.9540258596191364,94.50550755743356,44.80836951359721,0.9011997814536092,7,-1.5399999618530273,-0.4049997329711914,-0.4875001907348633,-3.760000228881836,4.1399993896484375,0,0.15142120141670157,1.0645050144588935,18.770000457763672,1.1568662650016481,18.86000061035156,-1.014386060724984,18.75,0.15142120141670157 529,2009-07-21,19.36000061035156,19.81999969482422,19.11000061035156,19.549999237060547,4899900.0,0.0005168076839630054,-1.0579724567252031,-0.3877524805275228,57.873216297262424,41.13096964145777,-1.7275525906390605,-1.3816634550747402,-1.1197083733708801,-4.827370192857394,11.577214730024387,0.7099990844726598,-1.0848591339074183,1.3730005264282177,-0.4682362536911988,3.214237306547634,0.45238213636850944,2.293618916487926,-2.7777845598120052,80.99177396815975,33.4766332361047,0.9206183900597084,7,-1.2450008392333949,-0.4149999618530238,-0.37750053405761363,-3.7700004577636683,3.95999908447266,1,0.1720041228679272,-1.4363588443571889,19.350000381469727,1.0645050144588935,18.770000457763672,1.1568662650016481,18.86000061035156,0.1720041228679272 530,2009-07-22,19.46999931335449,19.71999931335449,19.149999618530273,19.32999992370605,2937400.0,0.005681751009042557,-1.2799987792968932,-0.7368442186841069,60.24590740598877,46.3419573886169,-1.569972572797468,-1.4992203343736996,-1.1902627436232116,-4.827982227971557,11.504982393316878,0.5699996948242152,-0.8953362505319262,1.4389992713928201,-0.5022528415076728,3.380251384293313,0.46837321494257367,2.4096253278430666,-2.62876057127216,74.26468938280443,26.812074192413405,0.970626056450247,7,-1.3549995422363246,-0.5249986648559535,-0.45249938964843395,-3.7999992370605433,3.790000915527351,2,0.19003599863517318,-1.0579724567252031,19.36000061035156,-1.4363588443571889,19.350000381469727,1.0645050144588935,18.770000457763672,0.19003599863517318 531,2009-07-23,20.290000915527344,20.31999969482422,19.420000076293945,19.5,3573100.0,0.042116159788994745,1.1176499627505363,5.642888283378746,74.01575364864907,53.073735676964866,-2.0489149590323272,-2.2710542806104854,-1.973051097132263,-5.524255793325906,11.851142317258077,0.8999996185302734,-0.5780192804235398,2.154500865936278,-0.03428887698616734,4.343290608858723,1.0601059944750553,3.2488957373975005,-3.210461297225663,98.23536473579276,44.032925614430056,1.0943948714612222,7,-1.9050006866455078,-1.955000877380371,-0.6775007247924805,-3.755000591278076,3.1299991607666016,3,0.15229167598876603,-1.2799987792968932,19.46999931335449,-1.0579724567252031,19.36000061035156,-1.4363588443571889,19.350000381469727,0.15229167598876603 532,2009-07-24,20.5,20.5,19.8700008392334,20.040000915527344,4747800.0,0.010349880482851459,1.7391322375731844,0.5822766473195747,89.61626973277728,60.31504971417477,-1.8551515606404507,-2.407595157316006,-2.09201594237134,-5.606772224402,12.477254911641195,0.6299991607666016,-0.2524009145685895,2.239499950408934,-0.1891146562287851,4.668114557046653,1.0251926470900763,3.453807253727792,-3.0964143740460663,100.0,39.301995634953514,1.2143073033188592,7,-1.864999771118164,-2.1649999618530273,-0.8299999237060547,-3.7049999237060547,2.3199996948242188,4,0.14878045058831946,1.1176499627505363,20.290000915527344,-1.2799987792968932,19.46999931335449,-1.0579724567252031,19.36000061035156,0.14878045058831946 533,2009-07-27,20.68000030517578,20.709999084472656,20.0,20.5,4355300.0,0.008780502691501546,4.916711701688018,0.39130579005854743,96.51163615943308,67.35420392575087,-1.6331235260891752,-2.534007472580086,-2.203126159105995,-5.660621406236274,13.194622712576361,0.7099990844726562,0.14399883213166476,2.3030002593994148,-0.35627659149630375,4.962277110295133,0.9733618339515537,3.632638684847276,-2.904844954336319,98.12507450587702,28.88303865495837,1.3296384254478595,7,-1.6250009536743164,-2.265000343322754,-1.010000228881836,-3.885000228881836,1.2999992370605469,0,0.13394586155157806,1.7391322375731844,20.5,1.1176499627505363,20.290000915527344,-1.2799987792968932,19.46999931335449,0.13394586155157806 534,2009-07-28,20.65999984741211,20.739999771118164,19.770000457763672,20.31999969482422,4162700.0,-0.0009671401096965626,2.8799972534179688,1.8888865341414827,96.0372951045618,71.84460173933498,-1.214055337321014,-2.468894426957405,-2.1036986289452955,-5.495581870870016,13.676876597171505,0.9699993133544922,0.5768618262804921,2.173999786376953,-0.6749958866201347,5.022995459374041,0.749501949878411,3.5984976228754952,-2.4739663738639983,94.9685587403343,18.795139784859444,1.4244978364985434,7,-1.0600004196166992,-2.229999542236328,-0.9349994659423828,-3.864999771118164,0.9400005340576172,1,0.13697966818042073,4.916711701688018,20.68000030517578,1.7391322375731844,20.5,1.1176499627505363,20.290000915527344,0.13697966818042073 535,2009-07-29,21.18000030517578,21.530000686645508,20.780000686645508,21.459999084472656,5554500.0,0.025169431829826783,2.571411703799239,-0.8235254518731278,96.44351355913199,76.0096208997883,-1.5121272572750648,-2.9354097041239093,-2.5585137455739826,-5.864290627497411,14.454227211730943,0.8700008392333984,0.9407713042487167,2.564500236511229,-0.5293341718244484,5.6583346448469065,1.0175830323433885,4.11141744067907,-2.5853322240164616,83.41230899400496,0.8352141713893104,1.5469172041678387,7,-1.1049995422363281,-2.354999542236328,-1.4025001525878906,-4.309999942779541,1.279998779296875,2,0.10103868549640604,2.8799972534179688,20.65999984741211,4.916711701688018,20.68000030517578,1.7391322375731844,20.5,0.10103868549640604 536,2009-07-30,21.600000381469727,21.959999084472656,21.479999542236328,21.86000061035156,4683700.0,0.01983003164505659,1.086967338527435,0.9285762942779164,97.85991084446177,80.8134384923345,-1.679166992634265,-3.2769033626666726,-2.9145187697216457,-6.121995233118234,15.200170130861073,0.779998779296875,1.2793111219507018,2.8280002593994134,-0.5394079336202893,6.195408452419118,1.1442961628895603,4.511704355909266,-2.476972431322892,83.56169275119971,-5.075322870435073,1.683704096509852,7,-1.205000877380371,-2.560000419616699,-1.9875001907348633,-4.515000343322754,1.3299999237060547,3,0.07685184343034535,2.571411703799239,21.18000030517578,2.8799972534179688,20.65999984741211,4.916711701688018,20.68000030517578,0.07685184343034535 537,2009-07-31,21.46999931335449,22.0,21.270000457763672,21.65999984741211,3035200.0,-0.006018567862006274,-1.4745820792748174,0.7307706415288356,95.13181398058838,84.85947963698383,-1.258208098973192,-3.016450717261087,-2.7145886731482456,-5.842698413701207,16.64632712705806,0.7299995422363281,1.4173927853819777,2.516999244689938,-1.0263036066840883,6.060302096063964,0.745347819002923,4.288650670376953,-1.779577136342489,76.2331481864787,-14.555770327111503,1.7716514256870135,7,-0.9149990081787074,-2.4099988937377894,-1.9224991798400843,-4.299999237060543,1.75,4,0.09082444458796712,1.086967338527435,21.600000381469727,2.571411703799239,21.18000030517578,2.8799972534179688,20.65999984741211,0.09082444458796712 538,2009-08-03,22.07999992370605,22.59000015258789,21.40999984741211,21.59000015258789,4744800.0,0.028411766644637737,-1.7764700602497503,-2.578938914821998,95.43723395498589,89.03325937673088,-1.6094886570796945,-3.3998830748589555,-3.2245307999765664,-6.304088637064215,17.909325053546972,1.1800003051757812,1.5603846558681624,2.8724998474121044,-0.8057600259586124,6.550759720782821,1.0333699107267478,4.711629784097461,-1.9276621820964515,81.9148835435023,-8.337859122009917,1.8391299366853582,8,-1.210000038146969,-2.7249994277954066,-2.58749961853027,-4.909999847412106,1.7199993133544993,0,0.033514482503402165,-1.4745820792748174,21.46999931335449,1.086967338527435,21.600000381469727,2.571411703799239,21.18000030517578,0.033514482503402165 539,2009-08-04,22.21999931335449,22.3700008392334,21.81999969482422,21.950000762939453,2962000.0,0.006340552089319829,-1.0754733277432496,0.5510177072101672,93.9240122475843,92.77527102579705,-1.4540414245536049,-3.2712792832053204,-3.261104298375539,-6.299541681500784,19.240576957374213,0.5500011444091797,1.7615989266705512,2.7354992866516064,-0.9755906842043416,6.446589257507554,0.8799543012236306,4.591044272079582,-1.5801290895492315,79.55795865161984,-9.324658299842127,1.8555449854279742,8,-1.2149991989135707,-2.864998817443844,-2.7274990081787074,-4.99999904632568,1.720001220703125,1,-0.01080107014107412,-1.7764700602497503,22.07999992370605,-1.4745820792748174,21.46999931335449,1.086967338527435,21.600000381469727,-0.01080107014107412 540,2009-08-05,21.979999542236328,22.59000015258789,21.88999938964844,22.1299991607666,2347100.0,-0.01080107014107412,-3.2424298471231516,-0.5555571253982567,88.23526386847536,94.35521660577776,-0.9169863050270557,-2.757604715684888,-2.941223930953356,-5.921949243051422,20.25439402599139,0.7000007629394496,1.9060726047453969,2.231999492645265,-1.3970909770930682,5.861089962383598,0.41745425777610023,4.04654472751443,-0.9501033326745443,53.787821865156204,-32.996503861475034,1.8145452348691664,8,-0.7999992370605469,-2.6249990463256836,-2.792499542236328,-4.744999408721924,1.8100013732910156,2,-0.01728840621840788,-1.0754733277432496,22.21999931335449,-1.7764700602497503,22.07999992370605,-1.4745820792748174,21.46999931335449,-0.01728840621840788 541,2009-08-06,21.690000534057614,22.06999969482422,21.5,22.059999465942386,1886700.0,-0.013193767707840864,1.9230799327047223,2.4666658189540547,84.11214495134249,93.74364718561834,-0.4554035165700583,-2.190034042016503,-2.567909112973048,-5.492411623389497,21.111732943060694,0.5699996948242188,2.0670136426656747,1.6945004463195765,-1.74082957251834,5.129830465157493,-0.023164563099381752,3.412165455738535,-0.34808353589060914,31.818194954194457,-52.22978499739834,1.717665009418959,8,-0.5100002288818324,-2.335000038146969,-2.480000495910641,-3.6100001335144007,1.8799991607666051,3,0.03550016281493362,-3.2424298471231516,21.979999542236328,-1.0754733277432496,22.21999931335449,-1.7764700602497503,22.07999992370605,0.03550016281493362 542,2009-08-07,22.26000022888184,22.31999969482422,21.920000076293945,22.059999465942386,3063300.0,0.026279376707677438,1.5000000000000555,-0.5405441629808233,84.07493601225701,92.3617916137099,-0.8375721830626439,-2.445965886626592,-3.0465741468175374,-5.915427146267479,21.900531830043064,0.6299991607666051,2.238815526737671,1.9855001449585004,-1.2143580996222774,5.185358389539278,0.3855710226681097,3.585429267248891,-0.7600002288818395,72.03391200336242,-10.249616071968177,1.5999291222903893,8,-1.0799999237060582,-2.904999732971195,-3.0050001144409215,-4.179999828338627,1.6000003814697195,4,0.030098835103542942,1.9230799327047223,21.690000534057614,-3.2424298471231516,21.979999542236328,-1.0754733277432496,22.21999931335449,0.030098835103542942 543,2009-08-10,22.270000457763672,22.54999923706055,22.09000015258789,22.31999969482422,2468300.0,0.00044924657587630534,-1.2438988081392817,-0.2499952316466078,84.07493601225701,91.0326406034538,-0.6686252854331123,-2.152861005592989,-2.961628516873091,-5.788229516218042,23.079801951477865,0.4599990844726598,2.2760110523681867,1.7330003738403335,-1.1923091340679797,4.658309881748647,0.27034561988617867,3.1956551277944882,-0.7700004577636719,70.64223394240157,-11.317052676153807,1.462654753954156,8,-0.5850000381469727,-2.9149999618530273,-3.1649999618530273,-3.9950003623962402,1.3699989318847692,0,0.04265823242314459,1.5000000000000555,22.26000022888184,1.9230799327047223,21.690000534057614,-3.2424298471231516,21.979999542236328,0.04265823242314459 544,2009-08-11,22.26000022888184,22.43000030517578,21.950000762939453,22.020000457763672,3345300.0,-0.00044904484401775413,-1.5263189595892164,-4.800068665598606,83.45323247412733,89.58927603845329,-0.45572106690673664,-1.8469093229771012,-2.902553163236913,-5.649915700150913,24.573621309540137,0.4799995422363281,2.239903606679146,1.4750000953674345,-1.1168208122296654,4.066821002964534,0.17908964156888274,2.7709105491659862,-0.5420001983642599,69.72478187984088,-12.662218138752465,1.2959104537985502,8,-0.32999992370605824,-2.904999732971195,-3.7374997138977086,-3.710000038146976,1.2700004577636719,1,0.06918234466954765,-1.2438988081392817,22.270000457763672,1.5000000000000555,22.26000022888184,1.9230799327047223,21.690000534057614,0.06918234466954765 545,2009-08-12,22.78000068664551,23.07999992370605,22.100000381469727,22.100000381469727,2143700.0,0.023360307835441185,-1.8823503012487413,2.8333373069800807,82.17053270215058,87.84601180041872,-0.8100824166605562,-2.160270157133734,-3.356752809509487,-6.034082701856299,26.365929724273744,0.9799995422363246,2.1794786508033432,1.793500518798833,-0.7584873778848511,4.345488415482517,0.517506570456991,3.069494467140675,-0.8876006317138696,81.01270559831035,0.6043752485048373,1.2759939483418412,8,-0.6050004959106481,-3.180000305175785,-4.295000076293949,-4.060000419616703,1.019998550415039,2,0.050921853048588206,-1.5263189595892164,22.26000022888184,-1.2438988081392817,22.270000457763672,1.5000000000000555,22.26000022888184,0.050921853048588206 546,2009-08-13,23.290000915527344,23.35000038146973,22.690000534057614,22.84000015258789,3625900.0,0.02238806907415114,1.3157901781531463,0.6617655308597616,83.4532324741273,86.54839163303413,-1.1791453569426373,-2.446818791810223,-3.8014064646657673,-6.415241516356922,28.13724311461254,0.6599998474121165,2.1444318153812247,2.082000732421875,-0.4618430545414327,4.625844519385183,0.8100788389402211,3.353922625903529,-1.3400001525878906,95.80423404629897,17.13575676237552,1.2719218934816539,8,-0.9100008010864258,-3.410000801086426,-5.050000190734863,-4.375000953674316,0.009998321533206678,3,0.02146844054723296,-1.8823503012487413,22.78000068664551,-1.5263189595892164,22.26000022888184,-1.2438988081392817,22.270000457763672,0.02146844054723296 547,2009-08-14,22.739999771118164,23.440000534057614,22.540000915527344,23.149999618530273,3297000.0,-0.023615333739317124,-1.222227978298537,-0.9111092273131861,72.68720468148769,84.02061060264545,-0.4805885391985427,-1.6697546727286685,-3.242683127657614,-5.732860330902113,29.91582642535265,0.8999996185302699,2.033467957371233,1.33349962234497,-1.0219221684108213,3.6889214131007613,0.15578872696707435,2.5112105177228656,-0.6399993896484375,53.02007580751918,-22.22943046080276,1.177710895377895,8,-0.26999950408935547,-2.814999580383301,-4.499999046325684,-3.8249998092651367,0.8899993896484375,4,0.03649955725858134,1.3157901781531463,23.290000915527344,-1.8823503012487413,22.78000068664551,-1.5263189595892164,22.26000022888184,0.03649955725858134 548,2009-08-17,22.280000686645508,22.32999992370605,22.020000457763672,22.299999237060547,1551700.0,-0.02022863188665891,6.749994039530438,0.0487769703849124,66.26506393254576,80.94739412319672,0.012029141152456901,-1.0318984082877094,-2.762041188590949,-5.146123251533528,31.003942997573443,0.7199993133544922,1.8501482680784491,0.7270005226135261,-1.4473776905568307,2.901378735783883,-0.3601885839716523,1.8141896291987045,1.1599998474121058,22.147649288456495,-48.5169846214023,1.0871891065851789,8,0.18999958038330078,-2.3350000381469727,-4.039999961853027,-3.3650007247924805,0.9499988555908203,0,0.07091561377972,-1.222227978298537,22.739999771118164,1.3157901781531463,23.290000915527344,-1.8823503012487413,22.78000068664551,0.07091561377972 549,2009-08-18,22.690000534057614,22.709999084472656,22.18000030517578,22.26000022888184,1461100.0,0.018402146982780643,1.2553264019089825,-21.501573676680618,65.50307976044957,78.42159588897164,-0.3624000671451526,-1.2433803992779993,-3.1445964034687357,-5.444076535949957,31.993468847459646,0.529998779296875,1.7143473638584084,0.9705003738403271,-0.9969559449671941,2.937956692647848,-0.013227785563433514,1.9542285332440876,0.75,47.18310142930238,-20.96564994249823,0.9837281594037607,8,-0.22000026702880504,-2.585000038146969,-4.449999809265133,-3.7750005722045863,-0.13000106811522727,1,0.04186861318777324,6.749994039530438,22.280000686645508,-1.222227978298537,22.739999771118164,1.3157901781531463,23.290000915527344,0.04186861318777324 550,2009-08-19,23.170000076293945,23.209999084472656,22.229999542236328,22.229999542236328,2781500.0,0.021154673025055803,-1.0851042243690028,2.186046202161105,65.92291681174896,76.40057054012792,-0.7329207446278758,-1.5093580981380192,-3.595843503549503,-5.805546065844766,33.16989644776869,0.9799995422363281,1.522473416807376,1.2654998779296882,-0.49643066641434075,3.027430422273717,0.3845346057576755,2.146465150101701,0.2416004562377907,80.98588427767254,14.175940267853775,0.8809652721720143,8,-0.48999977111816406,-2.75,-4.929999351501465,-4.255000114440918,-0.610000610351559,2,0.015537359049035748,1.2553264019089825,22.690000534057614,6.749994039530438,22.280000686645508,-1.222227978298537,22.739999771118164,0.015537359049035748 551,2009-08-20,23.3799991607666,23.489999771118164,23.040000915527344,23.040000915527344,2358400.0,0.009063404565436972,-1.6470657533785489,0.36170005539424266,69.06188111084636,74.73245332886006,-0.7576590516979813,-1.5557572825022454,-3.770833382167151,-5.871597975988397,33.98715772275659,0.4499988555908203,1.4036242433871848,1.3209990501403794,-0.38588985264706466,3.0278879529278235,0.4675545987466556,2.1744435015341033,-1.3599987030029297,92.51696178683618,25.787820211662407,0.8534444513937222,8,-0.659998893737793,-2.4049997329711914,-5.177498817443848,-4.464999198913574,-0.3499984741210902,3,0.017964075764328458,-1.0851042243690028,23.170000076293945,1.2553264019089825,22.690000534057614,6.749994039530438,22.280000686645508,0.017964075764328458 552,2009-08-21,23.54999923706055,23.739999771118164,23.32999992370605,23.459999084472656,3027700.0,0.007271175466046387,-1.3428664850135967,0.26470769731343996,66.08315125866297,72.73336613401628,-0.8106810919044989,-1.565823848458468,-3.909252183618232,-5.903184530019882,34.769049922454634,0.4099998474121129,1.329458013202256,1.3384991645813038,-0.3263987133345978,3.0033970424972054,0.5060502256233548,2.170948103539253,-1.5005987930297877,88.95345291231203,23.147792030309986,0.8324489389579506,8,-0.7049989700317418,-2.369998931884769,-5.294998645782474,-4.634999275207523,-1.4699993133544993,4,-0.010615711596566713,-1.6470657533785489,23.3799991607666,-1.0851042243690028,23.170000076293945,1.2553264019089825,22.690000534057614,-0.010615711596566713 553,2009-08-24,23.45000076293945,23.95000076293945,23.38999938964844,23.56999969482422,3319700.0,-0.00424621984546536,-3.6666454740523715,-1.3333192048488827,63.57618431484661,70.52480522742952,-0.5874764407258404,-1.3150889056634156,-3.7723805140395363,-5.666503559828602,35.4794845223222,0.5600013732910085,1.2920422558653364,1.1000006675720186,-0.4875297402389869,2.687531075383024,0.3062354636665141,1.8937658714775232,-1.332976345825191,71.7514197351264,7.367858892649707,0.7937652039055036,8,-0.4650001525878871,-2.060000419616699,-5.195000171661373,-4.535000801086422,-1.1700000762939418,0,0.0076758376107015636,-1.3428664850135967,23.54999923706055,-1.6470657533785489,23.3799991607666,-1.0851042243690028,23.170000076293945,0.0076758376107015636 554,2009-08-25,23.489999771118164,23.670000076293945,23.239999771118164,23.670000076293945,2046200.0,0.0017057145789918238,3.7777730682829653,1.500015894713374,67.43650791902786,68.88769136263811,-0.4857314475665575,-1.1933862015870673,-3.7546161378310217,-5.594226306204902,36.463155842431924,0.43000030517578125,1.2181533321699405,0.9984996795654304,-0.4534865624968383,2.450485921627699,0.27250655853429606,1.7244928005965647,-1.2629967732543932,73.25577527013375,7.220788667279592,0.7259931210311349,8,-0.5049991607666016,-1.9599990844726598,-5.112499237060547,-4.574999809265137,-1.8199996948242188,1,-0.011068549655820603,-3.6666454740523715,23.45000076293945,-1.3428664850135967,23.54999923706055,-1.6470657533785489,23.3799991607666,-0.011068549655820603 555,2009-08-26,23.31999969482422,23.6299991607666,23.26000022888184,23.5,2556000.0,-0.00723712549810096,-1.466665818954042,1.0,69.35867284690323,67.32162918183543,-0.2582330891925757,-0.901039206966292,-3.550848418089462,-5.311638984331964,36.88497055691564,0.3699989318847621,1.141682262613731,0.7214996337890618,-0.6358704439309477,2.0788697115090713,0.04281459492905526,1.4001846726490683,-0.9896168310559084,30.76910178536258,-37.95848828471878,0.6786850388600052,8,-0.33499908447265625,-1.7699995040893555,-4.789999485015869,-4.404999732971191,-2.1999988555908203,2,-0.03259006169929368,3.7777730682829653,23.489999771118164,-3.6666454740523715,23.45000076293945,-1.3428664850135967,23.54999923706055,-0.03259006169929368 556,2009-08-27,23.26000022888184,23.38999938964844,22.670000076293945,23.3700008392334,2218400.0,-0.002572875931713514,8.600137331196663,0.6111134658584976,63.513524659460664,66.30233140161022,-0.22678569170628293,-0.7486857431019551,-3.4467661671643057,-5.134266371643587,36.67120348462726,0.7199993133544957,1.0745557333670526,0.5785001754760764,-0.7236805981958945,1.8806809491480472,-0.07259021135990906,1.2295905623120618,-0.8324402911632625,46.093737194321875,-21.297920818671344,0.6510903868359856,8,-0.274999618530277,-1.5749998092651403,-4.73000001907349,-4.345000267028812,-1.9200000762939489,3,-0.030094615479421383,-1.466665818954042,23.31999969482422,3.7777730682829653,23.489999771118164,-3.6666454740523715,23.45000076293945,-0.030094615479421383 557,2009-08-28,23.420000076293945,24.239999771118164,23.21999931335449,23.36000061035156,3120300.0,0.006878755195085295,-4.999966341110302,-0.5454466638924067,64.93507329922562,66.15455466457465,-0.31311056841746776,-0.79591284226413,-3.5808697622731174,-5.1650311303959455,36.99616794438213,1.0200004577636754,0.9921576640650684,0.6409999847412102,-0.5679123786893499,1.8499123481717703,0.03654380302592841,1.245456166456492,-0.9010936890621153,47.77070992258835,-18.41623622673248,0.6044561817152809,8,-0.21000003814697266,-1.4149999618530273,-5.059999942779541,-4.505000114440918,-1.7900009155273438,4,-0.016652407701876815,8.600137331196663,23.26000022888184,-1.466665818954042,23.31999969482422,3.7777730682829653,23.489999771118164,-0.016652407701876815 558,2009-08-31,22.81999969482422,23.29999923706055,22.60000038146973,23.13999938964844,1754400.0,-0.025619145154361256,1.1874985098824353,-5.333375719235526,56.30630495176419,65.13269079694294,0.4152075755182665,-0.14506875790793927,-2.9585098429120436,-4.443241770929561,36.59884099918692,0.8199996948242152,0.8341122940149006,0.003999614715574751,-1.1592696428348042,1.1672688722659537,-0.5776350140596129,0.5856342434907624,1.4200000762939453,13.414597270164217,-50.163351432938796,0.5816346287751891,8,0.41499996185302734,-0.8149995803833008,-4.3349995613098145,-3.9049997329711914,-1.2199993133544922,0,-0.03242768540816443,-4.999966341110302,23.420000076293945,8.600137331196663,23.26000022888184,-1.466665818954042,23.31999969482422,-0.03242768540816443 559,2009-09-01,21.979999542236328,23.04999923706055,21.8799991607666,22.59000015258789,2142600.0,-0.036809823129770214,-1.8888841793940851,1.90625372529383,41.596620303901744,62.42976896273769,1.2783330866714557,0.7125627779680599,-2.0690211985746743,-3.503143654378487,35.84621701835417,1.1700000762939489,0.7358937359078688,-0.8240005493164055,-2.0177102008043057,0.36970910217149466,-1.4208553750603556,-0.22714572357245544,2.260000228881836,4.237303203698316,-54.77506710534092,0.5968548257439502,9,1.0799999237060547,0.025000572204589844,-3.244999885559082,-3.064999580383301,-0.10999870300292969,1,0.013648823960742185,1.1874985098824353,22.81999969482422,-4.999966341110302,23.420000076293945,8.600137331196663,23.26000022888184,0.013648823960742185 560,2009-09-02,21.600000381469727,22.200000762939453,21.540000915527344,21.84000015258789,2236400.0,-0.01728840621840788,-2.666679029156048,0.393441854066088,31.749435930941587,58.28394172052605,1.5781687535394653,1.1200597261692948,-1.6268098634629382,-3.018651483786652,34.755879630165445,0.6599998474121094,0.6881784914555809,-1.1849997520446784,-2.4442306288947613,0.07423112480540439,-1.8146151904697199,-0.555384313619637,2.5455993652343736,2.2222033842030493,-49.9825491585247,0.629615438425042,9,1.2899999618530273,0.9099998474121094,-2.585000514984131,-2.6549997329711914,1.0100002288818324,2,0.0032407265549989628,-1.8888841793940851,21.979999542236328,1.1874985098824353,22.81999969482422,-4.999966341110302,23.420000076293945,0.0032407265549989628 561,2009-09-03,22.459999084472656,22.46999931335449,21.65999984741211,21.65999984741211,1757100.0,0.03981475406550028,-1.0250005960470072,-3.3333333333333335,47.16598088247048,56.18203390094911,0.6413933801943088,0.3380364473529909,-2.400747682235707,-3.769692213750112,34.30529059143606,0.8699989318847621,0.6370195778074006,-0.3635009765624986,-1.5250655363783352,0.798063583253338,-0.9442832564704169,0.21728130334541973,1.52926473236084,34.07402069968642,-17.282897417335178,0.5807822799079174,9,0.43000125885009766,0.2950010299682617,-3.009998321533203,-3.514998435974121,0.13000106811523438,3,-0.059661544962646196,-2.666679029156048,21.600000381469727,-1.8888841793940851,21.979999542236328,1.1874985098824353,22.81999969482422,-0.059661544962646196 562,2009-09-04,22.93000030517578,23.01000022888184,22.31999969482422,22.51000022888184,2224800.0,0.020926146031237103,1.3793124993833832,0.5250005960470118,56.56565929016504,55.40308667598449,0.08291603472011033,-0.08347628024663578,-2.771004565643402,-4.124181847880763,33.815112204401736,0.6900005340576207,0.5551280029035013,0.07300024032592844,-1.058390921265044,1.2043914019169009,-0.492695340469556,0.6386958211214129,0.9123077375793471,78.97731336684186,22.93727653819696,0.5656955807954861,9,-0.039999961853027344,-0.17500019073486328,-3.21250057220459,-3.890000343322754,-0.42000007629394176,4,-0.0693414797831029,-1.0250005960470072,22.459999084472656,-2.666679029156048,21.600000381469727,-1.8888841793940851,21.979999542236328,-0.0693414797831029 563,2009-09-08,23.21999931335449,23.459999084472656,23.040000915527344,23.1299991607666,1875600.0,0.01264714366851738,-2.1111362287716524,0.2142860386646679,55.48653639288742,54.07531206196888,-0.27171325873377583,-0.31479423456220346,-2.967116195235274,-4.3160885291472475,33.26069295712441,0.529998779296875,0.43820963619079123,0.3154993057250941,-0.7916348169836525,1.4226334284338407,-0.2380677556292774,0.8690663670794656,0.48417030176697295,87.49999999999982,29.08632198661236,0.5535670613543733,9,-0.32999897003173473,-0.3949995040893519,-3.4124989509582484,-4.159998893737789,0.6400012969970703,1,-0.06847546079268974,1.3793124993833832,22.93000030517578,-1.0250005960470072,22.459999084472656,-2.666679029156048,21.600000381469727,-0.06847546079268974 564,2009-09-09,23.79999923706055,24.03000068664551,23.01000022888184,23.15999984741211,2801300.0,0.024978464291878222,-1.1702169104965365,7.111092273132181,56.38945084161369,52.634287394714484,-0.8974967366032693,-0.8153069814164553,-3.4487442388936422,-4.824923198880374,33.06243962020665,1.0200004577636719,0.34380701909949707,0.8184992790222196,-0.31382505565268204,1.9508236136971213,0.2523371116847706,1.3846614463596687,-2.2599983215332067,90.76299314350234,33.750283875943566,0.5661621673374508,9,-0.9099988937377965,-0.9299993515014684,-3.687499046325687,-4.444998741149906,0.07999992370605113,2,-0.09243692966868089,-2.1111362287716524,23.21999931335449,1.3793124993833832,22.93000030517578,-1.0250005960470072,22.459999084472656,-0.09243692966868089 565,2009-09-10,23.940000534057614,24.20000076293945,23.489999771118164,23.770000457763672,2482400.0,0.005882407625419583,1.05797229647363,0.26562537252937807,55.76133479955946,51.77293296583658,-1.0508055304369073,-0.9106369771518033,-3.49026480447095,-4.871784711377387,32.4087273255011,0.7100009918212855,0.27051935966645146,0.9005005836486788,-0.3048466089907933,2.105847776288151,0.29782698732894275,1.5031741799684148,-2.3501996231079083,89.76377420604763,35.703680784366355,0.6026735963197365,9,-1.0500001907348597,-1.0700006484985316,-3.7600002288818324,-4.585000038146969,-0.3000011444091726,3,-0.08646615073710562,-1.1702169104965365,23.79999923706055,-2.1111362287716524,23.21999931335449,1.3793124993833832,22.93000030517578,-0.08646615073710562 566,2009-09-11,23.790000915527344,24.13999938964844,23.59000015258789,23.82999992370605,2131300.0,-0.006265648086217768,-1.4999934976830238,-0.2352881778096756,52.47935805847521,50.388964605753195,-0.9138166567231174,-0.7602356637326295,-3.237628426260546,-4.639748976383451,31.531877226738324,0.5499992370605504,0.1686418326406276,0.7255009651184068,-0.5217355401571382,1.9727374703939518,0.1018827124806343,1.3491192177561793,-2.095792010498048,78.19150986849462,27.366019324337536,0.6236182526377728,9,-0.9200000762939453,-0.9200010299682617,-3.522500514984131,-4.435000419616699,0.2699985504150426,4,-0.049600683470576,1.05797229647363,23.940000534057614,-1.1702169104965365,23.79999923706055,-2.1111362287716524,23.21999931335449,-0.049600683470576 567,2009-09-14,23.56999969482422,23.65999984741211,23.18000030517578,23.6299991607666,1566000.0,-0.009247633973798353,6.999936422156878,1.5000238424492296,51.20966687534709,49.82267148615129,-0.7490734599468247,-0.5005269683237188,-2.895443254989921,-4.344385297436549,30.65455972982708,0.6100006103515625,0.06135385189242015,0.46399974822998047,-0.7929706619240662,1.7209701583840271,-0.16448545684704285,1.0924849533070038,-1.7755591154785186,47.058757531218774,-1.0734882480898733,0.6284852050770234,9,-0.6999988555908203,-0.6799993515014648,-3.302499294281006,-4.214999198913574,0.3800010681152308,0,-0.04157825858824804,-1.4999934976830238,23.790000915527344,1.05797229647363,23.940000534057614,-1.1702169104965365,23.79999923706055,-0.04157825858824804 568,2009-09-15,23.86000061035156,24.01000022888184,23.5,23.70000076293945,1910400.0,0.012303814988636752,1.2173967127194998,-2.666687859617891,53.550871101696785,51.150921574795184,-0.9789870660697559,-0.7020853533340095,-3.0296465837752926,-4.557370664237247,30.674484946922888,0.5100002288818395,0.0007210340362640011,0.6750006675720179,-0.5618290354296107,1.9118303705736466,0.05658581607120183,1.293415519072834,-1.9693376236621098,71.42857142857125,25.38065783534855,0.6184148515008145,9,-0.9899997711181605,-0.970000267028805,-3.592500209808346,-4.505000114440914,0.029998779296882105,1,-0.056580064833863686,6.999936422156878,23.56999969482422,-1.4999934976830238,23.790000915527344,1.05797229647363,23.940000534057614,-0.056580064833863686 569,2009-09-16,23.63999938964844,24.1200008392334,23.35000038146973,24.06999969482422,4172800.0,-0.009220503565606442,1.9056478835731168,-2.687504470352599,53.04182095877958,53.516742133443856,-0.5573648209945965,-0.4292724356650801,-2.6431982626733337,-4.276179762266697,30.306621963535353,0.7700004577636683,-0.09027283592762103,0.4074995040893583,-0.8222353268322529,1.6372343350109695,-0.20736791137144905,1.0223669195501657,-1.656962891908993,45.097929218698496,-2.7635719599109407,0.614867415460806,9,-0.7099990844726598,-0.7499990463256871,-3.119998931884769,-4.2849988937377965,0.23000144958495738,2,0.009306312452759702,1.2173967127194998,23.86000061035156,6.999936422156878,23.56999969482422,-1.4999934976830238,23.790000915527344,0.009306312452759702 570,2009-09-17,23.53000068664551,23.76000022888184,23.36000061035156,23.709999084472656,3064900.0,-0.004653075543271656,1.857133125796124,0.4186006280938899,52.5423765342299,54.1141194280838,-0.16182229697986728,-0.3066422435382208,-2.365565973450142,-4.100698698349213,29.536587988052617,0.39999961853028054,-0.10418695902415465,0.2795007705688519,-0.9569029543169734,1.5159044954546772,-0.3387010918740607,0.8977026330117646,-1.4582856182980635,36.458407839210594,-11.146416462196633,0.6182018624429125,9,-0.2700004577636754,-0.6400003433227575,-2.8875002861022985,-4.175000190734867,-0.2700004577636719,3,0.014874562851999062,1.9056478835731168,23.63999938964844,1.2173967127194998,23.86000061035156,6.999936422156878,23.56999969482422,0.014874562851999062 571,2009-09-18,23.79999923706055,23.8799991607666,23.3700008392334,23.540000915527344,3073000.0,0.01147465119150115,1.4285740236148956,-1.44444797660303,53.50552726399996,53.7741047585099,-0.24781262889448286,-0.5729368870092095,-2.4623044492603086,-4.304576760097788,28.563168313119558,0.5099983215332031,0.04400986164694487,0.5284993171691923,-0.7312129940153476,1.7882116283537322,-0.10135683842307941,1.158355472761464,-1.6431527409294233,65.95729570583057,17.61446635385957,0.6298561555922708,9,-0.1949987411499059,-0.9099988937377965,-2.9124989509582555,-4.199998855590824,-1.1599998474121094,4,-0.006722682879878539,1.857133125796124,23.53000068664551,1.9056478835731168,23.63999938964844,1.2173967127194998,23.86000061035156,-0.006722682879878539 572,2009-09-21,23.29999923706055,23.729999542236328,23.1299991607666,23.729999542236328,2593600.0,-0.021008404034795758,1.7906974681073793,-1.6538580043135338,54.511274151982754,53.665742287298265,0.346644523145649,-0.0976322284692408,-1.7893479128807392,-3.756659627501481,27.22835244552343,0.6700000762939489,0.2819809591305926,0.040999317169191585,-1.212020790152767,1.2940194244911503,-0.5855107364917878,0.6675093708301709,-1.0614265702570904,17.17169576492293,-34.11916193939574,0.62651005366098,9,0.3050012588500941,-0.4099988937377965,-2.1699991226196325,-3.5649986267089844,-1.149999618530277,0,0.03261803664237872,1.4285740236148956,23.79999923706055,1.857133125796124,23.53000068664551,1.9056478835731168,23.63999938964844,0.03261803664237872 573,2009-09-22,23.6299991607666,24.040000915527344,23.559999465942386,23.559999465942386,1445100.0,0.014163087318095569,-12.714386920982218,-0.16278987242950996,67.15176509075775,54.86155498164761,0.0904287678492075,-0.4357993642075755,-1.9499515812451662,-4.029311497449257,25.78540850549703,0.7400016784667933,0.39281970995342164,0.36199932098388743,-0.899355109188722,1.6233537511564968,-0.26867789410241727,0.9926765360701921,-1.3129693701177025,50.50496487787209,-6.459517341531871,0.6306772150863048,9,0.03500080108642578,-0.7399988174438477,-2.4324989318847656,-3.8499984741210938,-2.229999542236328,1,0.013542175773926912,1.7906974681073793,23.29999923706055,1.4285740236148956,23.79999923706055,1.857133125796124,23.53000068664551,0.013542175773926912 574,2009-09-23,23.229999542236328,23.82999992370605,23.229999542236328,23.709999084472656,1485500.0,-0.01692761882084204,-1.5000039736467599,-6.857166212534408,66.87369758295887,56.09626195758088,0.4482044971683834,-0.059318318532280756,-1.3907377326159178,-3.578497727095204,24.34654523426682,0.600000381469723,0.4094166892329092,-0.02500028610229421,-1.2820730169128822,1.2320724447082938,-0.6535366515075864,0.603536079302998,-0.8376509126958069,10.989031718517804,-50.71473697828695,0.6285363654052936,9,0.4049997329711914,-0.3399991989135742,-2.0224990844726562,-3.4499988555908203,-1.1800003051757812,2,0.02841153079715375,-12.714386920982218,23.6299991607666,1.7906974681073793,23.29999923706055,1.4285740236148956,23.79999923706055,0.02841153079715375 575,2009-09-24,22.559999465942386,23.440000534057614,22.38999938964844,23.309999465942386,3179500.0,-0.02884201848888379,1.079205789262987,1.5625014901175405,51.07759001634815,55.940509952900086,1.0078517477043896,0.5805923657545797,-0.6127712433124444,-2.873997023368087,22.42239330316398,1.0500011444091726,0.39771264222002145,-0.6570003509521456,-1.9511997005842439,0.6371989986799527,-1.304100025768193,-0.009900676136098241,1.6400012969970632,10.30302539892451,-52.62803500659913,0.647099674816049,9,0.6950006484985316,0.33000087738036754,-1.2724990844726598,-2.7799987792968786,-1.3099994659423864,3,0.058067438133970306,-1.5000039736467599,23.229999542236328,-12.714386920982218,23.6299991607666,1.7906974681073793,23.29999923706055,0.058067438133970306 576,2009-09-25,22.559999465942386,22.86000061035156,22.43000030517578,22.57999992370605,2181200.0,0.0,-2.071444141689348,0.026667277018219693,45.563539179089986,55.313162431093744,0.9108088806233106,0.5538577592290927,-0.5061249877484322,-2.8357930521377632,21.42011787052301,0.4300003051757777,0.33308541717603646,-0.6220003128051736,-1.9487551321895147,0.7047545065791674,-1.2853777224973442,0.04137709688699687,1.6038012695312425,10.30302539892451,-48.50812867828493,0.6633774096921708,9,0.6950006484985316,0.33000087738036754,-1.009999275207523,-2.7799987792968786,-1.1199989318847727,4,0.03102840334709267,1.079205789262987,22.559999465942386,-1.5000039736467599,23.229999542236328,-12.714386920982218,23.6299991607666,0.03102840334709267 577,2009-09-28,23.03000068664551,23.26000022888184,22.6299991607666,22.6299991607666,1936200.0,0.020833387935698333,-2.1499933243052687,-19.99961853901167,47.81610888806464,54.67596662957906,0.3980082268037073,0.05601246406543581,-0.8589182650562073,-3.261275971252868,19.82477614719935,0.7000007629394531,0.2670446394774011,-0.13249912261962393,-1.4559854892230426,1.1909872439837947,-0.7942423059213333,0.5292440606820854,1.098324021911612,38.78792152365812,-15.717055424510278,0.6617431833017098,9,0.2249994277954066,-0.14000034332275746,-1.182500839233402,-3.22500038146973,-1.3200016021728551,0,-0.016934489160620014,-2.071444141689348,22.559999465942386,1.079205789262987,22.559999465942386,-1.5000039736467599,23.229999542236328,-0.016934489160620014 578,2009-09-29,22.07999992370605,23.07999992370605,21.93000030517578,22.989999771118164,2622400.0,-0.04125057466847326,1.1100907477855584,-2.2749909401285433,31.77968036575794,52.31350656368777,1.194586400281569,0.9989483761490234,0.18096993152336438,-2.262727886327557,18.84224077954489,1.1499996185302699,0.2016394768552523,-1.0454998970031788,-2.4483013394603717,0.35730154545401405,-1.7469006182317734,-0.34409917577458415,2.0135582784728996,7.8947183498016145,-40.28790095080962,0.7014007212285958,9,0.9050006866455114,0.8100004196167028,-0.06749963760375621,-2.14999961853027,0.43000030517578836,1,0.0031702760446601363,-2.1499933243052687,23.03000068664551,-2.071444141689348,22.559999465942386,1.079205789262987,22.559999465942386,0.0031702760446601363 579,2009-09-30,22.280000686645508,22.38999938964844,21.5,22.34000015258789,2302300.0,0.009058005599208663,10.125135602312241,0.06593349011322501,32.63599428274553,50.10168631352283,0.8732094552542407,0.8670283197425874,0.07471152613479859,-2.418593004169587,18.934181399694,0.889999389648441,0.15785533082233627,-0.8604991912841804,-2.2173914863116693,0.4963931037433085,-1.5389453387979266,-0.1820530437704342,1.7270151996533158,40.20620989284447,-2.604450004370321,0.6784461475137445,9,0.48999977111816406,0.5899991989135742,-0.09250020980834961,-2.244999885559082,0.7099990844726562,2,-0.039497353725069795,1.1100907477855584,22.07999992370605,-2.1499933243052687,23.03000068664551,-2.071444141689348,22.559999465942386,-0.039497353725069795 580,2009-10-01,21.670000076293945,22.209999084472656,21.559999465942386,21.989999771118164,4283300.0,-0.027378841631597983,-1.4074019129968114,5.333375719235782,29.770998201487913,47.464516417688166,1.331660947732928,1.5626604310938035,0.7697528684827653,-1.7597318690510306,19.443876401354583,0.7200012207031214,0.0530603760800048,-1.4739997863769538,-2.8144223667677473,-0.1335772059861604,-2.1442110765723505,-0.8037884961815571,2.18659485682695,9.659093987842802,-27.491545139374892,0.6702112901953967,10,1.1000003814697266,1.1999998092651367,0.5875005722045898,-1.6349992752075195,1.1000003814697266,3,0.017535724939027775,10.125135602312241,22.280000686645508,1.1100907477855584,22.07999992370605,-2.1499933243052687,23.03000068664551,0.017535724939027775 581,2009-10-02,21.1200008392334,21.530000686645508,20.899999618530273,21.399999618530273,3715800.0,-0.025380675363366634,1.3333333333333333,0.8749970197649191,28.007197927599506,44.51961905942336,1.6332806668493696,2.115590513266099,1.3737200070727411,-1.1698014929691318,19.961978276546752,0.7700004577636719,-0.05813076889832658,-1.9569991111755378,-3.5512925870344567,-0.3627056353166189,-2.7541458491049973,-1.1598523732460784,2.595198397900244,9.322083212103564,-25.477449591379433,0.7971467379294594,10,1.3499994277954102,1.4499988555908203,1.1474995613098145,-1.0850000381469727,1.8299999237060511,4,0.006155263049284931,-1.4074019129968114,21.670000076293945,10.125135602312241,22.280000686645508,1.1100907477855584,22.07999992370605,0.006155263049284931 582,2009-10-05,21.34000015258789,21.56999969482422,21.09000015258789,21.09000015258789,2259700.0,0.01041663374112245,-2.839996337890625,-0.8928610354223433,27.09090492942117,40.06841237483041,1.2359954879341082,1.8660374954782597,1.2045877737943975,-1.323116574596206,19.982761249468698,0.4799995422363281,-0.16546671331651908,-1.6574997901916504,-3.431141295042174,0.11614171465887324,-2.544320542616912,-0.7706790377663886,2.149983115057484,20.183507911121097,-9.57032290035827,0.8868207524252614,10,1.0249996185302734,1.2299995422363281,0.9950003623962402,-1.3049993515014648,1.600000381469723,0,0.004686053456171013,1.3333333333333333,21.1200008392334,-1.4074019129968114,21.670000076293945,10.125135602312241,22.280000686645508,0.004686053456171013 583,2009-10-06,21.6299991607666,21.850000381469727,21.520000457763672,21.57999992370605,1836200.0,0.013589456705957126,-2.882393860515214,0.1999969482422017,31.956902807022445,36.18876851083748,0.7067879474510761,1.5292157572030654,0.9640715928671106,-1.557001411408983,19.47754102677061,0.5100002288818359,-0.30700148377553305,-1.2880007743835442,-3.1594886309099834,0.583487082142895,-2.223744702646762,-0.3522568461203264,1.652785414949566,48.99326539416186,20.30542101916567,0.935743928263219,10,0.5400009155273438,0.9200010299682617,0.9775009155273438,-1.4499988555908203,1.960000991821289,1,0.003698563421637102,-2.839996337890625,21.34000015258789,1.3333333333333333,21.1200008392334,-1.4074019129968114,21.670000076293945,0.003698563421637102 584,2009-10-07,21.600000381469727,21.809999465942386,21.40999984741211,21.59000015258789,3495600.0,-0.0013869061701716756,-1.1621551959667593,0.20000762951093415,32.422576901964305,34.11598927590593,0.5378127202873415,1.4608435977162202,1.0448696128630957,-1.4658627322858493,18.534003273823473,0.399999618530277,-0.43219464125877494,-1.2079996109008775,-3.119401278625059,0.7034020568233039,-2.1637004447629664,-0.25229877703878856,1.4921613976715697,53.43519452779998,24.667383086209092,0.9557008338620903,10,0.4799995422363281,0.9499998092651367,1.0199995040893555,-1.4200000762939453,2.0799999237060547,2,0.04212962182133961,-2.882393860515214,21.6299991607666,-2.839996337890625,21.34000015258789,1.3333333333333333,21.1200008392334,0.04212962182133961 585,2009-10-08,21.8700008392334,21.989999771118164,21.520000457763672,21.68000030517578,2555100.0,0.012500020972004311,1.1860514631192807,18.999618539004388,32.42260037987158,32.65588496488167,0.17840405141555493,1.0833568290519509,0.8130894612769417,-1.6833902123985531,17.318562961617488,0.4699993133544922,-0.6639454922600692,-0.8344991683959968,-2.7116801366581527,1.042681799866159,-1.773089652527073,0.10409131573507935,1.0467879670590143,88.9909252214449,62.2452522552651,0.9385904841310772,10,0.20999908447265625,0.6799993515014648,0.662498950958252,-1.6900005340576172,2.25,3,0.051211654728222866,-1.1621551959667593,21.600000381469727,-2.882393860515214,21.6299991607666,-2.839996337890625,21.34000015258789,0.051211654728222866 586,2009-10-09,22.61000061035156,22.61000061035156,21.799999237060547,21.82999992370605,2541600.0,0.03383629367725716,1.0769247698345652,4.1052552326456855,43.97906909395934,32.22954720998108,-0.618834196260817,0.263954814994122,0.10715694892655847,-2.3697536641610526,15.828329371456606,0.8100013732910121,-0.863448506619779,-0.03549938201904723,-1.8418675160996933,1.7708687520615989,-0.9386834490593721,0.8676846850212776,0.14544506091988296,100.0,69.06724958747841,0.9031840670403238,10,-0.6200008392333949,-0.060000419616695666,0.08999967575073597,-2.4300003051757777,1.7399997711181712,4,0.007076507876734084,1.1860514631192807,21.8700008392334,-1.1621551959667593,21.600000381469727,-2.882393860515214,21.6299991607666,0.007076507876734084 587,2009-10-12,22.59000015258789,23.07999992370605,22.450000762939453,22.6299991607666,2108900.0,-0.0008845845742485592,-2.937521979364707,-0.05128073457310885,40.40591334373343,33.18801754086724,-0.7462920700188178,0.21794594003465306,0.16588561564496018,-2.29265492589057,15.045792423170322,0.629999160766598,-0.9280236995994642,-0.006499862670899859,-1.7596593142352255,1.7466595888934258,-0.8830795884530644,0.8700798631112647,-1.6900005340576172,70.65869768068717,40.458392040331674,0.8765797257821629,10,-0.6000003814697266,-0.039999961853027344,0.2325000762939453,-2.4099998474121094,2.0100002288818395,0,0.015936281891096638,1.0769247698345652,22.61000061035156,1.1860514631192807,21.8700008392334,-1.1621551959667593,21.600000381469727,0.015936281891096638 588,2009-10-13,22.51000022888184,22.82999992370605,22.440000534057614,22.540000915527344,2765400.0,-0.0035413865943195733,-3.5882260543704394,0.7500357636735557,42.94118373039221,34.33303859060577,-0.6692621765013129,0.20197699291613702,0.26481748242876435,-2.1447442534481382,13.913795454612904,0.3899993896484375,-0.9698199542181776,-0.018999767303462534,-1.6682019160401573,1.6302023814332323,-0.8436008416718082,0.8056013070648831,-1.5664006042480487,65.86828330636051,31.86485815150381,0.824601074368347,10,-0.5200004577636754,0.03999996185302379,0.31249999999999645,-2.3299999237060582,1.8799991607666016,1,0.019102634420414377,-2.937521979364707,22.59000015258789,1.0769247698345652,22.61000061035156,1.1860514631192807,21.8700008392334,0.019102634420414377 589,2009-10-14,23.86000061035156,24.01000022888184,23.10000038146973,23.739999771118164,3423400.0,0.05997336151678834,3.333331819564779,-3.999936423167753,61.24568330426658,37.83022582424784,-1.979763312160859,-1.1918006051781944,-1.0546867872049965,-3.4184539316296636,13.365951127475961,1.5,-1.0301076227571286,1.3200005531310985,-0.36299143552414037,3.0029925417863375,0.4785045588034791,2.161496547458718,-2.873672979736323,93.9759183807908,54.62099207670222,0.8414959943276203,10,-1.4050006866455043,-1.3100004196166957,-1.0025005340576136,-3.6800003051757777,0.11999893188476918,2,-0.011316028954606594,-3.5882260543704394,22.51000022888184,-2.937521979364707,22.59000015258789,1.0769247698345652,22.61000061035156,-0.011316028954606594 590,2009-10-15,23.8799991607666,24.03000068664551,23.3700008392334,23.6200008392334,1873400.0,0.0008381621920985349,1.3571365317674775,2.1666375268219666,61.37930921085083,41.538238189053544,-1.847600995572808,-1.2482311763665876,-1.0355909834326553,-3.3726076308483073,12.794886027634023,0.6599998474121129,-0.9225663197252736,1.3224991798400865,-0.41037589176884026,3.055374251449013,0.4560616440356213,2.1889367156445516,-2.7727246262207004,93.27347854832887,48.1681674825743,0.8664375358044641,10,-1.3199987411499023,-1.3299989700317383,-0.9999990463256836,-3.6999988555908203,-0.03999900817871094,3,-0.00837516175123687,3.333331819564779,23.86000061035156,-3.5882260543704394,22.51000022888184,-2.937521979364707,22.59000015258789,-0.00837516175123687 591,2009-10-16,23.63999938964844,23.90999984741211,23.45000076293945,23.709999084472656,1899800.0,-0.01005024202481819,-1.044454240276678,-0.26923133353872775,55.475753548543075,44.69211025784487,-1.355045018590257,-1.0759998650724292,-0.7491306703972036,-3.064935384201288,12.078239082063982,0.4599990844726598,-0.832470893777284,1.0904994010925328,-0.6195505604058766,2.8005493625909423,0.23547442034332633,1.9455243818417394,-2.3573612859765625,75.47161889498558,28.345809984056956,0.8550249807492055,10,-0.9199991226196325,-1.1199998855590856,-0.7599992752075231,-3.45999908447266,0.37000083923339844,4,0.020304630371316357,1.3571365317674775,23.8799991607666,3.333331819564779,23.86000061035156,-3.5882260543704394,22.51000022888184,0.020304630371316357 592,2009-10-19,24.059999465942386,24.34000015258789,23.559999465942386,23.559999465942386,2764700.0,0.0177665011479593,-2.120002746582017,-7.142888283379109,69.64286390075739,48.87943926825985,-1.507128487315601,-1.5137542440904106,-1.135207456652246,-3.4142933558165574,11.845588484092778,0.7800006866455043,-0.6474993909403963,1.4724994659423878,-0.33856397089490287,3.2835629027796784,0.5669677475237442,2.3780311843610313,-2.6125196072920893,85.26311879672399,31.80442232275101,0.905531718418645,10,-1.1849994659423864,-1.4399995803833043,-1.1899991035461461,-3.879999160766605,-0.4099998474121129,0,0.012053238651889675,-1.044454240276678,23.63999938964844,1.3571365317674775,23.8799991607666,3.333331819564779,23.86000061035156,0.012053238651889675 593,2009-10-20,23.95000076293945,24.28000068664551,23.65999984741211,24.0,2715700.0,-0.004571849769100966,1.0327876028716392,-0.09999847412110086,66.86870453907044,52.706786783493875,-1.1548767519306402,-1.4530513127558855,-0.992186619985862,-3.2327766673735923,11.286422524351945,0.620000839233402,-0.3844065874863034,1.3465006828308077,-0.5084642023936041,3.2014655680552195,0.4190182402186018,2.2739831254430136,-2.271119280774144,68.54843051327646,12.859290574118589,0.9274824426122052,10,-1.0200004577636683,-1.3300008773803675,-1.0700001716613734,-3.7700004577636683,-0.19000053405761008,1,0.02713985794673124,-2.120002746582017,24.059999465942386,-1.044454240276678,23.63999938964844,1.3571365317674775,23.8799991607666,0.02713985794673124 594,2009-10-21,23.88999938964844,24.38999938964844,23.76000022888184,23.86000061035156,2304000.0,-0.0025052764667905514,-4.4782644751465375,-0.5999847409782028,75.22728898310058,57.46286329496375,-0.8223578617876974,-1.4135422244111346,-0.8988571027803722,-3.1245115217876354,11.255215644900332,0.6299991607666016,-0.11206430508757848,1.2534993171691937,-0.6705889209428406,3.177587555281228,0.29145519811317655,2.215543436225211,-1.9982284138493291,50.980322491973396,-10.09627119085841,0.9620441190560179,10,-0.7950000762939489,-1.2449998855590856,-1.0099987983703649,-3.70999908447266,-0.4300003051757848,2,0.020929259638936992,1.0327876028716392,23.95000076293945,-2.120002746582017,24.059999465942386,-1.044454240276678,23.63999938964844,0.020929259638936992 595,2009-10-22,23.8700008392334,24.040000915527344,23.1299991607666,23.75,2524800.0,-0.0008371097080775991,2.9565208377388847,4.000190742623671,85.52976059048052,62.079606794577224,-0.5462706728032742,-1.3601027865154123,-0.8618393729530283,-3.051085343434277,12.028550678732518,0.9100017547607422,0.12810809425359437,1.1680006980895996,-0.8327841727509799,3.168785568930179,0.16760826266931161,2.1683931335098876,-1.7284070220493533,58.730281273321324,-8.525552978939814,1.0003924354202893,10,-0.4550008773803711,-1.225001335144043,-0.9600005149841309,-3.690000534057617,-0.6600017547607422,3,0.004608240432992794,-4.4782644751465375,23.88999938964844,1.0327876028716392,23.95000076293945,-2.120002746582017,24.059999465942386,0.004608240432992794 596,2009-10-23,23.26000022888184,23.989999771118164,23.04999923706055,23.989999771118164,1685300.0,-0.025555114742557783,1.5753455438559723,-6.0832869744893605,72.5352311318961,65.64953099326196,0.18509322986247057,-0.7325280904243883,-0.2579982921045243,-2.3944939635978137,12.800588262496584,0.9400005340576136,0.37125594368321657,0.5230000495910687,-1.4917672910232476,2.537767390205385,-0.4843836207160912,1.5303837198982286,-0.8935658544513565,15.671714022996358,-55.16159879275301,1.0073836703071584,10,0.15499973297118785,-0.615000724792484,-0.18499994277954457,-3.0799999237060582,0.45999908447264914,4,0.02493550808249201,2.9565208377388847,23.8700008392334,-4.4782644751465375,23.88999938964844,1.0327876028716392,23.95000076293945,0.02493550808249201 597,2009-10-26,22.63999938964844,23.43000030517578,22.43000030517578,22.920000076293945,2269400.0,-0.026655237881878735,-1.85714752820837,0.3835628249679901,61.00218534864817,67.65630895084595,0.9084673696267664,-0.15098430801119278,0.36624245104767894,-1.7565820444115552,12.827329164249996,1.0,0.5979748231095492,-0.0775007247924755,-2.087872260505634,1.932870810920683,-1.0826864926490565,0.9276850430641055,1.75,10.7142440083925,-60.28411025883551,1.0051857678565792,10,0.7700004577636683,0.005000114440914416,0.6075010299682582,-2.45999908447266,1.1500015258789027,0,0.060512406191132406,1.5753455438559723,23.26000022888184,2.9565208377388847,23.8700008392334,-4.4782644751465375,23.88999938964844,0.060512406191132406 598,2009-10-27,22.149999618530273,22.75,22.07999992370605,22.75,2010400.0,-0.021643100014490657,1.233332167732144,2.1428532503184856,55.44553782329566,67.01184834184919,1.499744981488643,0.36314730226443004,0.8697051177583006,-1.2428761119524054,13.451459523163258,0.6700000762939489,0.6923447404091831,-0.571000480651854,-2.5769377442945967,1.4349367829908886,-1.5739691124732254,0.43196815116951726,2.2007997894287143,3.0302905198146943,-67.29022183614369,1.0029686318213722,10,1.0850000381469727,0.49499988555908203,1.0975008010864258,-1.8249998092651367,1.5500011444091761,1,0.06772009145973645,-1.85714752820837,22.63999938964844,1.5753455438559723,23.26000022888184,2.9565208377388847,23.8700008392334,0.06772009145973645 599,2009-10-28,21.399999618530273,21.979999542236328,21.280000686645508,21.979999542236328,2818800.0,-0.03386004572986823,1.4137894747226945,0.9666659249204477,45.75044010441097,65.27530733002254,2.0831639189670703,1.100249907074378,1.6115129808352435,-0.4724921186821902,13.94291812116599,0.8699989318847656,0.7973316540806863,-1.2770004272460938,-3.360763073895587,0.8067622194033994,-2.3188817505708386,-0.23511910392134894,2.8599678100585955,4.347787026575031,-60.98333707012793,1.0418813233247461,10,1.4350004196166992,1.244999885559082,1.8775005340576172,-1.0749998092651367,2.399999618530277,2,0.11028040431870112,1.233332167732144,22.149999618530273,-1.85714752820837,22.63999938964844,1.5753455438559723,23.26000022888184,0.11028040431870112 600,2009-10-29,22.049999237060547,22.190000534057614,21.459999084472656,21.520000457763672,2026700.0,0.030373814491446938,-1.2461530335575086,-0.9137911189889736,44.85292725496703,64.09499329740298,1.28098968850518,0.5061279909574381,0.9452311862519878,-1.100516151761898,14.362333322808635,0.7900009155273402,0.9104738808465314,-0.646000766754149,-2.697787061845851,1.405785528337553,-1.6718939143,0.37989238079170207,2.031170187011721,28.413240241550653,-31.188620024279253,1.025893147545851,10,0.7850008010864258,0.5950002670288086,1.2125005722045898,-1.7049989700317383,1.7800006866455043,3,0.06394557352375108,1.4137894747226945,21.399999618530273,1.233332167732144,22.149999618530273,-1.85714752820837,22.63999938964844,0.06394557352375108 601,2009-10-30,21.25,22.25,21.040000915527344,22.06999969482422,3355700.0,-0.03628114579323649,1.05084537548896,-1.5471727989865838,39.22829010110178,60.715596208552356,1.9068394297104732,1.3875038422908794,1.7125465491149292,-0.2813734947948916,14.251083347798394,1.2099990844726562,0.7750861388495593,-1.4524999618530288,-3.4839876670960983,0.5789877433900408,-2.4682438144745618,-0.43675610923149577,2.663099299826662,8.786574815968743,-47.37531822020757,1.015743852621534,10,1.4650001525878906,1.3949995040893555,1.822500228881836,-0.744999885559082,1.8099994659423864,4,0.09223525103400743,-1.2461530335575086,22.049999237060547,1.4137894747226945,21.399999618530273,1.233332167732144,22.149999618530273,0.09223525103400743 602,2009-11-02,21.440000534057614,21.600000381469727,21.01000022888184,21.32999992370605,2360700.0,0.00894120160271128,1.7441848086442133,-0.1341471357195359,41.54818301633565,57.902204928248494,1.459601074467404,1.2705194032677944,1.485915643935403,-0.4539651536593894,14.201185190116878,0.5900001525878871,0.6271887430128942,-1.2674994468689,-3.28531353145344,0.7503146377156398,-2.2764064891611717,-0.25859240457662835,2.2432508950251027,24.712664467734204,-28.973019153057425,1.0089070422922706,11,1.2599992752075266,1.2049989700317418,1.6324996948242223,-0.6200008392333949,2.2399997711181676,0,0.10634322399736318,1.05084537548896,21.25,-1.2461530335575086,22.049999237060547,1.4137894747226945,21.399999618530273,0.10634322399736318 603,2009-11-03,21.709999084472656,21.81999969482422,21.030000686645508,21.36000061035156,1974800.0,0.012593215657161316,1.7719278285660747,3.1817866555694594,29.523780113423797,52.824037276062185,0.9369763142455341,1.06123143391207,1.1848926331612901,-0.7019340009550703,14.432133240243067,0.7899990081787109,0.5347467823830989,-1.0015008926391609,-3.010619840748305,1.0076180554699832,-2.006060366693731,0.0030585814154093782,1.7059272245899706,56.4515310321064,7.5375080036158835,1.0045594740545714,11,0.8150014877319336,0.9350004196166992,1.3625011444091797,-0.3599996566772461,1.7800006866455078,1,0.09580847161538286,1.7441848086442133,21.440000534057614,1.05084537548896,21.25,-1.2461530335575086,22.049999237060547,0.09580847161538286 604,2009-11-04,22.51000022888184,23.95000076293945,22.450000762939453,23.79999923706055,3766600.0,0.036849432434170826,-1.1276626828723744,-3.68572752043593,38.64013922698912,47.61407934678536,-0.08869048750832675,0.3508911051803807,0.3612339695515381,-1.4652898542542054,14.73491746543954,2.2400016784667933,0.3311646107518982,-0.24699974060058238,-2.190269953013992,1.6962704718128272,-1.2186348468072872,0.7246353656061224,-1.5,51.02039889529514,7.3987446808601405,0.9716351062067043,11,-0.01000022888183949,0.13499927520751598,0.4275002479553187,-1.0799999237060582,1.4099998474121058,2,0.05286541634640951,1.7719278285660747,21.709999084472656,1.7441848086442133,21.440000534057614,1.05084537548896,21.25,0.05286541634640951 605,2009-11-05,22.989999771118164,23.46999931335449,22.57999992370605,22.78000068664551,3146400.0,0.0213238355111367,-1.9180278660229293,-0.1627901131250795,44.81658876550099,44.53423019496368,-0.7896898489275905,-0.04310894437342583,-0.13185277301836607,-1.9169772373420635,15.315241714705536,0.9599990844726491,0.1502562782549859,0.17699985504150462,-1.722707733691795,2.0767074437748043,-0.7728539393251452,1.1268536494081545,-1.9599990844726562,67.34691097159937,26.607571368349113,0.9498537943666497,11,-0.5099992752075195,-0.3450002670288086,-0.1699995994567871,-1.4549999237060547,0.8400001525878871,3,0.03523268699462845,-1.1276626828723744,22.51000022888184,1.7719278285660747,21.709999084472656,1.7441848086442133,21.440000534057614,0.03523268699462845 606,2009-11-06,22.770000457763672,23.31999969482422,22.709999084472656,22.81999969482422,2314500.0,-0.009569348218562035,-6.176394031190396,-0.23809264305177513,39.37397464262335,42.131095672072036,-0.7224833803081339,0.1997321261876266,0.07416735708878619,-1.6645481367638908,16.52606364314512,0.6100006103515625,-0.08224606759515396,-0.05099945068359446,-1.9484538462530878,1.846454944885899,-0.9997266484683429,0.897727747101154,-1.6815997695922853,59.86394248890788,23.73389349421076,0.9487271977847471,11,-0.28999996185302734,-0.1250009536743164,0.04999971389770508,-1.0950002670288086,0.9200000762939418,4,0.046552456944767506,-1.9180278660229293,22.989999771118164,-1.1276626828723744,22.51000022888184,1.7719278285660747,21.709999084472656,0.046552456944767506 607,2009-11-09,22.95000076293945,23.26000022888184,22.729999542236328,23.04999923706055,2733800.0,0.007905151583534664,1.038462384917273,2.000000000000142,41.856676714936455,40.62122221558768,-0.9542334077351278,0.050683591501844205,-0.12316679499432226,-1.8211213686961365,17.239258526441592,0.5300006866455114,-0.36099104075348976,0.11100082397460653,-1.784055510796609,2.006057158745822,-0.836527343411003,1.058528991360216,-1.8043680732727019,65.75342555233088,32.33097667876976,0.9475281673856086,11,-0.47000026702880504,-0.2500009536743093,-0.4300007820129359,-1.2550010681152308,0.5699996948242223,0,0.0047929716490715535,-6.176394031190396,22.770000457763672,-1.9180278660229293,22.989999771118164,-1.1276626828723744,22.51000022888184,0.0047929716490715535 608,2009-11-10,22.940000534057614,23.45000076293945,22.68000030517578,22.68000030517578,4040600.0,-0.00043573980607380935,-4.923075230165399,-2.6000419623099957,42.20033555565085,40.22676615461433,-0.9167978650484265,0.09965971007967056,-0.11163123796935182,-1.7860773353178807,18.069774114224668,0.7700004577636683,-0.5599000528652702,0.0795005798339794,-1.8095870991456664,1.9685882588136252,-0.8650432596558453,1.024044419323804,-1.7382804829254113,32.666651407877445,1.4046314024711286,0.9445438394898229,11,-0.4600000381469691,-0.24000072479247336,-0.47250080108642223,-1.110000610351559,0.149999618530277,1,0.03225805378772928,1.038462384917273,22.95000076293945,-6.176394031190396,22.770000457763672,-1.9180278660229293,22.989999771118164,0.03225805378772928 609,2009-11-11,23.59000015258789,23.86000061035156,23.06999969482422,23.06999969482422,2858300.0,0.028334769110631042,-2.0384623849172736,2.0000000000000275,47.91666134482284,40.567181053487204,-1.3672586035802112,-0.6024950397240758,-0.7254309622165778,-2.3889563189739533,17.855495154087404,0.9200000762939453,-0.6490268749016082,0.7430002212524407,-1.1196872653250658,2.605687707829947,-0.18834352203631255,1.674343964541194,-2.3333144872195426,78.9062255527958,49.007092788137584,0.9313437432887529,11,-1.109999656677246,-0.8900003433227504,-1.2300000190734863,-1.5850000381469727,-0.32999992370605113,2,-0.004239100501182369,-4.923075230165399,22.940000534057614,1.038462384917273,22.95000076293945,-6.176394031190396,22.770000457763672,-0.004239100501182369 610,2009-11-12,23.68000030517578,23.979999542236328,23.57999992370605,23.709999084472656,2177000.0,0.003815182365652481,-2.478264475146292,-0.057689909401019694,53.387098014665014,42.14038193277201,-1.3429536175099948,-0.7465213911544879,-0.7651886645212365,-2.422850537837842,17.649895643730353,0.399999618530277,-0.6712285077625992,0.8430003166198716,-0.9983621327808798,2.684362766020623,-0.07768090808050587,1.7636815413202491,-2.36944833785601,76.92312206744975,43.35614665158546,0.9206812247003758,11,-1.1850004196166992,-0.980000495910641,-1.3650002479553223,-1.6750001907348633,0.05999946594238281,3,0.010135125338900819,-2.0384623849172736,23.59000015258789,-4.923075230165399,22.940000534057614,1.038462384917273,22.95000076293945,0.010135125338900819 611,2009-11-13,24.1200008392334,24.1299991607666,23.6299991607666,23.6299991607666,2576800.0,0.018581103394726073,-1.040809335855696,-16.334053916581894,62.2923738036691,44.4452920202535,-1.4896881548325958,-1.2107957404816005,-1.1765225834939734,-2.797389779754347,17.481899528101735,0.5,-0.5544931348770241,1.2590007781982422,-0.638098809005669,3.1561003654021533,0.3104509845962866,2.2075505718001978,-2.7026709689169657,99.3104600396992,60.25638479093366,0.9485497936019565,11,-1.5400009155273438,-1.4200010299682582,-1.8050007820129395,-2.1150007247924805,-0.320001602172848,4,-0.012023254785946569,-2.478264475146292,23.68000030517578,-2.0384623849172736,23.59000015258789,-4.923075230165399,22.940000534057614,-0.012023254785946569 612,2009-11-16,24.35000038146973,24.959999084472656,24.1299991607666,24.34000015258789,2748200.0,0.009535635747666138,-2.8604448978686596,0.020408560462751798,69.09723440990393,48.84234249764018,-1.4119792361235994,-1.4945832340258214,-1.389743714635845,-2.9567325758384904,17.143002838421808,0.8399982452392578,-0.46216886988836947,1.474500274658208,-0.4651418444012556,3.414142393717672,0.5046792151284762,2.44432133418794,-2.7699103537262886,73.24565659675298,28.41063122145995,0.9698210595297313,11,-0.6450004577636754,-1.365000724792484,-2.0800004005432164,-1.8400001525878942,-0.39999961853028054,0,-0.027104716101539528,-1.040809335855696,24.1200008392334,-2.478264475146292,23.68000030517578,-2.0384623849172736,23.59000015258789,-0.027104716101539528 613,2009-11-17,24.60000038146973,24.649999618530273,23.78000068664551,24.26000022888184,2972300.0,0.01026694029090236,2.9545529420944963,33.999237077996696,80.41826790932042,53.48435679567699,-1.3509924882122029,-1.78490298368137,-1.629063312353363,-3.1394932787840553,16.592933190369077,0.8699989318847621,-0.23829464441663006,1.6920002937316916,-0.3428916301907421,3.7268922176541253,0.674554331770473,2.70944625569291,-2.7495176291879524,80.9524434253976,29.715639645639165,1.017445961961217,11,-0.8300008773803746,-1.615000724792484,-2.3300004005432164,-2.0300006866455114,-0.4500007629394567,1,-0.04390243524221982,-2.8604448978686596,24.35000038146973,-1.040809335855696,24.1200008392334,-2.478264475146292,23.68000030517578,-0.04390243524221982 614,2009-11-18,24.38999938964844,24.63999938964844,24.020000457763672,24.5,2242600.0,-0.008536625551415655,2.1794866778825064,-0.3235310617195197,74.27386204091067,56.7573871596114,-0.9457216133349853,-1.6185041695499471,-1.4292999331416212,-2.8648672247409017,15.907054804178047,0.6199989318847692,-0.027403269373241557,1.456999301910404,-0.6400276023480487,3.5540262061688566,0.40848584978117586,2.505512754039632,-2.2907553307913915,58.69564916926661,4.382961009756947,1.0485134521292265,11,-0.5699996948242223,-1.404999732971195,-2.1199994087219274,-1.8199996948242223,-0.3099994659423899,2,-0.05330050305832701,2.9545529420944963,24.60000038146973,-2.8604448978686596,24.35000038146973,-1.040809335855696,24.1200008392334,-0.05330050305832701 615,2009-11-19,23.979999542236328,24.229999542236328,23.690000534057614,24.10000038146973,1568900.0,-0.016810162266183704,1.842106319863091,1.0909106672215962,80.81263379425431,61.36168262090372,-0.4252406560258777,-1.2646818588135673,-1.0390263605482488,-2.3937267539276306,16.037389871744924,0.6999988555908274,0.2430622594056011,1.041499519348143,-1.0664234389117908,3.149422477608077,-0.01246195978182385,2.09546099847811,-1.6518950813300286,26.31581966519576,-32.361205988047686,1.0539614791299674,11,-0.15999984741210938,-0.994999885559082,-1.4774994850158691,-1.4099998474121094,0.0,3,-0.03002499278977644,2.1794866778825064,24.38999938964844,2.9545529420944963,24.60000038146973,-2.8604448978686596,24.35000038146973,-0.03002499278977644 616,2009-11-20,23.84000015258789,24.10000038146973,23.690000534057614,23.729999542236328,1731700.0,-0.005838173157670656,-3.3158190615776033,-0.9166653421282411,77.39726116876945,65.31063644910739,-0.13130868849631838,-1.137313033477323,-0.9159510880451514,-2.1908640475677927,16.298227449050916,0.4099998474121165,0.42085651389298917,0.8725001335144036,-1.2697260227183342,3.0147262897471414,-0.19861294460196532,1.9436132116307725,-1.3013441217962836,11.81100706620935,-49.04882076472392,1.0711130781163682,11,-0.020000457763671875,-0.8550004959106445,-1.2849998474121094,-1.2700004577636719,0.6599998474121094,4,-0.004194646846882311,1.842106319863091,23.979999542236328,2.1794866778825064,24.38999938964844,2.9545529420944963,24.60000038146973,-0.004194646846882311 617,2009-11-23,24.01000022888184,24.54999923706055,23.899999618530273,24.0,2093700.0,0.007130875637829881,-5.190443320224191,0.09091066722156094,76.86916793711809,69.16272893593708,-0.1510163702457632,-1.264231361836,-1.094156422383751,-2.2864744490397015,17.62747774776833,0.7099990844726598,0.5343182356013756,0.9740001678466825,-1.2113137903911557,3.159314126084521,-0.11865681127223482,2.0666571469656,-1.277636753795747,33.33333333333395,-26.923988598795823,1.0926569791189185,11,0.00499916076659801,-1.0250005722045934,-1.3900003433227575,-1.4400005340576207,0.5399990081787109,0,-0.008746396910428889,-3.3158190615776033,23.84000015258789,1.842106319863091,23.979999542236328,2.1794866778825064,24.38999938964844,-0.008746396910428889 618,2009-11-24,23.649999618530273,24.15999984741211,23.479999542236328,24.0,1842200.0,-0.014993777880873083,1.0298514260987892,-34.99923707799634,64.84374146287665,71.04351561572085,0.35792902395457915,-0.8285740561526964,-0.756062509901561,-1.8396905735348916,19.062580434680036,0.6800003051757812,0.7065715673866251,0.5389995574951172,-1.6210971693261556,2.69909628431639,-0.5410488059155192,1.6190479209057536,-0.7394252946932554,14.65518091861864,-44.83850649421638,1.0800483634106364,11,0.5699996948242188,-0.6649999618530273,-0.9024996757507324,-1.0299997329711914,1.380001068115238,1,0.012685038023176887,-5.190443320224191,24.01000022888184,-3.3158190615776033,23.84000015258789,1.842106319863091,23.979999542236328,0.012685038023176887 619,2009-11-25,23.76000022888184,23.790000915527344,23.51000022888184,23.65999984741211,1705400.0,0.004651188673397533,2.499970198004414,-0.2857150642230934,61.09510355745129,71.89996067603043,0.30684714164951643,-0.7933810377411774,-0.8800508880790829,-1.8564374221256408,19.647365025591277,0.28000068664550426,0.8626653720365027,0.5310001373291051,-1.488837450638087,2.5508377252962973,-0.4789186566544892,1.5409189313126994,-0.6854719241939691,26.168295935029157,-30.99640946922395,1.0099187939835959,11,0.4599990844726527,-0.7750005722045934,-0.9850001335144078,-1.1400003433227575,0.8999996185302699,2,0.016414115567825904,1.0298514260987892,23.649999618530273,-5.190443320224191,24.01000022888184,-3.3158190615776033,23.84000015258789,0.016414115567825904 620,2009-11-27,23.459999084472656,23.59000015258789,23.0,23.239999771118164,518400.0,-0.012626310670002083,1.4583265450470677,2.1999847412690667,59.71828216270577,71.61395049370117,0.6396223903080163,-0.4029916666967708,-0.5942658189676138,-1.464459272337983,20.274099969240204,0.7600002288818395,1.0212591228886936,0.16049900054931499,-1.7830569363726063,2.1040549374712363,-0.8112789679116474,1.1322769690102774,1.5,29.677374896326253,-26.02452624225992,0.9717779684609607,11,0.5200004577636719,-0.47499942779541016,-0.5899996757507324,-0.8149995803833008,1.7000007629394531,4,0.026427999293646698,2.499970198004414,23.76000022888184,1.0298514260987892,23.649999618530273,-5.190443320224191,24.01000022888184,0.026427999293646698 621,2009-11-30,23.209999084472656,23.459999084472656,22.85000038146973,23.45000076293945,2518100.0,-0.010656436903506372,3.6923280073946643,-1.090920125191803,53.59113431307052,69.89105048294189,0.8347462510059671,0.0014497305356684365,-0.3703842127495349,-1.1234812614642564,20.405552402261673,0.6099987030029261,1.0915738965204298,-0.1875009536743164,-1.8769839636093302,1.5019820562606974,-1.0322424586418215,0.6572405512931887,1.7108000183105467,21.17640854986409,-31.88035216364705,0.8447415049675067,11,0.5400009155273438,-0.22499942779541016,-0.17999935150146484,-0.5649995803833008,1.4800014495849574,0,0.033175376481543895,1.4583265450470677,23.459999084472656,2.499970198004414,23.76000022888184,1.0298514260987892,23.649999618530273,0.033175376481543895 622,2009-12-01,23.71999931335449,23.81999969482422,23.35000038146973,23.479999542236328,4598900.0,0.021973298104221772,1.1363579222062634,-0.9999920527696098,59.4659982926463,67.56302052553366,0.2525396204420076,-0.3467591784619515,-0.8849961323461564,-1.537656205890226,20.662730260006818,0.6100006103515625,1.1275119001967866,0.2084993362426708,-1.2109488698460602,1.6279475423314018,-0.5012247668016947,0.9182234392870363,1.1179678405761742,66.41215927969132,10.33103370689993,0.7097241030443647,12,0.02500057220459695,-0.7349996566772425,-0.6899995803832972,-1.0749998092651332,1.2800006866455114,1,0.03288367239565493,3.6923280073946643,23.209999084472656,1.4583265450470677,23.459999084472656,2.499970198004414,23.76000022888184,0.03288367239565493 623,2009-12-02,23.790000915527344,23.93000030517578,23.6200008392334,23.739999771118164,2340000.0,0.002951163752076713,-1.1379346632202731,0.20833830039180465,52.82486575839635,65.17979871636541,0.062085440904496636,-0.2666117701709716,-0.9695295950760752,-1.5158814634936455,21.297688518533953,0.3099994659423828,1.0662435954129137,0.17450084686279155,-0.9667168473992618,1.3157185411248449,-0.3961080002682351,0.7451096939938182,0.9684475675048816,87.03709263533783,32.445161486779654,0.5706088471310272,12,-0.09000110626220348,-0.8050012588500977,-0.7625012397766113,-1.1450014114379883,0.9899997711181676,2,0.031946124097757655,1.1363579222062634,23.71999931335449,3.6923280073946643,23.209999084472656,1.4583265450470677,23.459999084472656,0.031946124097757655 624,2009-12-03,23.70000076293945,23.989999771118164,23.6200008392334,23.770000457763672,1741600.0,-0.003783108412120817,-2.217388419882905,-1.3999618539005096,50.28249196382287,61.78756073520636,0.049077292011119766,-0.08736807519150602,-0.8825115720244732,-1.3381673634076598,21.463136647553398,0.3699989318847656,0.9348883455129311,0.025000667572019353,-0.9907179092913516,1.0407192444353903,-0.48285862085966613,0.5328599560037048,0.9821097960302758,74.56147689095275,21.852682550462468,0.5078592884316857,12,-9.536743093008226e-07,-0.7150011062622035,-0.7600011825561488,-1.055001258850094,1.0399990081787145,3,0.056118138434232856,-1.1379346632202731,23.790000915527344,1.1363579222062634,23.71999931335449,3.6923280073946643,23.209999084472656,0.056118138434232856 625,2009-12-04,23.79999923706055,24.09000015258789,23.35000038146973,23.989999771118164,3259600.0,0.004219344763797261,2.794858000811825,2.714305177111528,44.99997913839184,58.18786273183107,-0.08843974966214319,-0.13024999247726754,-0.9627922601308221,-1.3721322922923598,21.48422348084946,0.7399997711181605,0.7140576461959256,0.08449916839600036,-0.8794941122686808,1.0484924490606815,-0.3974974719363402,0.5664958087283409,0.808826914809174,76.61282507610191,28.56786918385677,0.48199664033233974,12,-0.09999942779541016,-0.8149995803833043,-1.0599994659423864,-1.154999732971195,1.7200012207031214,4,0.03613448058487312,-2.217388419882905,23.70000076293945,-1.1379346632202731,23.790000915527344,1.1363579222062634,23.71999931335449,0.03613448058487312 626,2009-12-07,23.82999992370605,24.059999465942386,23.6200008392334,23.63999938964844,2108300.0,0.0012605330927399905,-2.8261143591657647,-0.9999999999999813,41.333336724170984,54.239437041503614,-0.13411139197003408,-0.08091500551313402,-0.9723200121280406,-1.3370109916839148,21.50644987281918,0.4399986267089879,0.5505619930589418,0.06149988174438192,-0.7940768980077806,0.9170766614965444,-0.36628850813169933,0.4892882716204632,0.7084731973476721,64.86482306758396,19.181093576641125,0.42778838987608186,12,-0.32499980926513317,-0.845000267028805,-1.090000152587887,-1.1850004196166957,1.8299999237060582,0,0.05581199865565156,2.794858000811825,23.79999923706055,-2.217388419882905,23.70000076293945,-1.1379346632202731,23.790000915527344,0.05581199865565156 627,2009-12-08,23.059999465942386,23.68000030517578,22.51000022888184,23.479999542236328,2576300.0,-0.032312230811115894,1.8536531470027848,-2.210520503940234,28.12501354649382,50.15957838412774,0.5441869730908557,0.7354560249122422,-0.20552384701652926,-0.5042678846663655,21.48710006666856,1.3199996948242116,0.3644004061338322,-0.7140005111694308,-1.5485797918119282,0.12057876947306667,-1.1312901514906777,-0.2967108708481838,1.4109347455279782,34.810079975856425,-6.147505000504182,0.4172896403212485,12,0.24000072479247692,-0.07499980926514027,-0.3799996376037633,-0.4149999618530309,2.1800003051757777,1,0.07068521708001763,-2.8261143591657647,23.82999992370605,2.794858000811825,23.79999923706055,-2.217388419882905,23.70000076293945,0.07068521708001763 628,2009-12-09,23.68000030517578,23.739999771118164,22.989999771118164,23.059999465942386,3167000.0,0.02688642036393296,1.027027653986231,-1.4761922062116015,40.96694223700212,47.92311601518894,-0.07946760343093473,0.1831255830836085,-0.7909645309146924,-1.0665447692854215,21.249938938803027,0.75,0.2151095946268775,-0.13099966049194478,-0.8700435832256943,0.6080442622418047,-0.5005216218588195,0.23852230087492998,0.673277867339273,74.05064131582913,33.87707531755503,0.3695219613668742,12,-0.38000011444091797,-0.6850004196166992,-1.0075006484985352,-1.0350008010864258,1.779998779296875,2,0.05574322963736211,1.8536531470027848,23.059999465942386,-2.8261143591657647,23.82999992370605,2.794858000811825,23.79999923706055,0.05574322963736211 629,2009-12-10,23.489999771118164,23.95000076293945,23.489999771118164,23.75,2060400.0,-0.008023671098352447,-2.5384660528921708,-0.41935464023454444,43.396238055308935,46.10955555881153,0.07622112122218994,0.38498878790518276,-0.5743467176067867,-0.8194987746037157,20.504568190650243,0.4600009918212855,0.04626765755844886,-0.3160001754760735,-1.0626535259492407,0.43065317499709366,-0.6893268507126571,0.057326499760510075,0.7526817247788955,62.02529047834607,19.268551544742216,0.3733266752365835,12,-0.18999958038330078,0.21500015258789062,-0.9049997329711914,-0.8450002670288086,2.0699996948242223,3,0.0549170254617648,1.027027653986231,23.68000030517578,1.8536531470027848,23.059999465942386,-2.8261143591657647,23.82999992370605,0.0549170254617648 630,2009-12-11,23.920000076293945,24.09000015258789,23.51000022888184,23.51000022888184,3491900.0,0.018305675153921674,-1.8292689734739196,-1.5769211018596496,50.99999761581762,45.821651481338975,-0.3147671441775266,-0.02752042279839273,-0.9525191602325691,-1.1911304172250112,19.537047148483243,0.6000003814697266,-0.019440487782226512,0.10200014114379741,-0.6438407404117648,0.8478410226993596,-0.2709202996339819,0.4749205819215767,0.21872054358220083,89.24050098083595,40.81083976711058,0.3729204407777807,12,-0.619999885559082,-0.18500041961669922,-1.3475003242492676,-1.2750005722045898,1.8799991607666051,4,0.03428092358732404,-2.5384660528921708,23.489999771118164,1.027027653986231,23.68000030517578,1.8536531470027848,23.059999465942386,0.03428092358732404 631,2009-12-14,23.82999992370605,24.190000534057614,23.770000457763672,24.01000022888184,2147000.0,-0.003762548173111835,-1.8000076294139102,-0.439025297965205,47.70408113615521,44.51477179728441,-0.1425630932315194,0.04178179593353448,-0.79293754446946,-1.0557854659234032,18.340611799897488,0.42000007629394176,-0.07516262553444264,0.02650003433227255,-0.7057722582727557,0.7587723269373008,-0.3396361119702398,0.3926361806347849,-1.3199996948242116,78.57139613353246,27.06590993720573,0.3661361463025137,12,-0.4799995422363246,-0.09500026702880504,-1.2674999237060511,-1.1850004196166957,1.149999618530277,0,0.07091903228989982,-1.8292689734739196,23.920000076293945,-2.5384660528921708,23.489999771118164,1.027027653986231,23.68000030517578,0.07091903228989982 632,2009-12-15,23.690000534057614,23.95000076293945,23.63999938964844,23.81999969482422,1835900.0,-0.005874921951181666,-1.6956471261413137,0.7222163353536979,50.540552243760864,44.26095918454713,-0.008120491149576026,0.136815001955771,-0.5906411982524808,-0.8741481044432184,16.4307761745187,0.3100013732910085,-0.1082596423969413,-0.08049936294555948,-0.7671383473544182,0.6061396214632992,-0.42381885514998885,0.2628201292588699,-1.1464002990722584,58.33335982426961,2.0770595736988042,0.34331949220442987,12,-0.3400001525878871,0.04499912261963246,-1.1275005340576136,-1.0450010299682582,1.399999618530277,1,0.08315741954173239,-1.8000076294139102,23.82999992370605,-1.8292689734739196,23.920000076293945,-2.5384660528921708,23.489999771118164,0.08315741954173239 633,2009-12-16,23.520000457763672,23.93000030517578,23.5,23.85000038146973,2228900.0,-0.007176026697405247,-1.3243207019027048,2.538477339084718,46.808517114123696,43.87496197902501,0.13360198676180346,0.23373958957095908,-0.36838411798135695,-0.6659499731968808,15.043592153408412,0.43000030517578125,-0.09858569681373552,-0.19649944305420064,-0.7688181110762997,0.37581922496789844,-0.4826587770652502,0.0896598909568489,-0.9434722167968701,4.2858077067700115,-53.47235624720841,0.28615933401105004,12,-0.1700000762939453,0.21499919891357422,-0.9300003051757812,-0.8750009536743164,1.8500003814697266,2,0.07312922108327347,-1.6956471261413137,23.690000534057614,-1.8000076294139102,23.82999992370605,-1.8292689734739196,23.920000076293945,0.07312922108327347 634,2009-12-17,23.09000015258789,23.559999465942386,23.020000457763672,23.5,2117600.0,-0.018282325544506706,1.0377367996775355,1.2424240672773903,45.24423358480241,43.90210136195951,0.5229699484193588,0.5916898311845458,0.11092107455597144,-0.19954489938423592,13.817128295111425,0.5399990081787145,-0.17038939849309287,-0.5614997863769524,-1.10638154016452,-0.016618032589384768,-0.833940663270738,-0.2890589094831668,-0.4812024657592744,5.982879509371294,-53.04180107775539,0.27244087689378443,12,0.26000022888183594,0.6449995040893555,-0.5,-0.44500064849853516,2.6599998474121094,3,0.10264178935568946,-1.3243207019027048,23.520000457763672,-1.6956471261413137,23.690000534057614,-1.8000076294139102,23.82999992370605,0.10264178935568946 635,2009-12-18,23.26000022888184,23.6299991607666,23.190000534057614,23.28000068664551,2934900.0,0.007362497841945537,-4.499988079059232,0.04878162245647987,50.65618243248322,44.93797310732754,0.29984782398694065,0.38470767484376367,-0.015486392121534465,-0.3400850011344225,13.004362812056563,0.5399990081787109,-0.21160061867117363,-0.35549974441527965,-0.9041241830624429,0.1931246942318836,-0.6298119637388631,-0.08118752509169624,-0.6195784851086437,20.5127996126619,-41.51077793598112,0.2743122193235819,12,0.09000015258788707,0.4749994277954066,-0.6700000762939489,-0.615000724792484,2.0100002288818324,4,0.09888216743027578,1.0377367996775355,23.09000015258789,-1.3243207019027048,23.520000457763672,-1.6956471261413137,23.690000534057614,0.09888216743027578 636,2009-12-21,23.739999771118164,23.82999992370605,23.45000076293945,23.45000076293945,1483200.0,0.02063626558525611,-1.6206928303176749,-14.499618539004565,50.26455613807585,47.39792228416999,-0.2170901592359833,-0.10874308656515552,-0.4692729571811718,-0.7942405151067469,12.02702081261154,0.5699996948242116,-0.22566036491909003,0.12949981689452983,-0.4122899160764284,0.671289549865488,-0.1413950495909475,0.40039468338000717,-1.0685864515392787,77.41925560104052,15.291892861541626,0.2708948664854791,12,-0.14999961853027344,-0.005000114440917969,-1.1424999237060547,-1.0950002670288086,1.1399993896484375,0,0.08677335660502239,-4.499988079059232,23.26000022888184,1.0377367996775355,23.09000015258789,-1.3243207019027048,23.520000457763672,0.08677335660502239 637,2009-12-22,23.79999923706055,23.8700008392334,23.56999969482422,23.690000534057614,1913700.0,0.002527357477710712,1.3999908447964111,0.3793071696822808,50.132603717761064,48.41632911536543,-0.18001195165915362,-0.19529483488160437,-0.5011770189261959,-0.8257089387497345,10.532484676344167,0.3000011444091797,-0.2256911414871503,0.19999933242798207,-0.3167518614933691,0.7167505263493332,-0.05837626453269351,0.45837492938865765,-1.0982141731920905,85.71416594355125,25.63320901956051,0.258375596960676,12,-0.1949987411499059,-0.06499958038330433,-1.1599993705749547,-1.154999732971195,1.730001449584961,1,0.049579846344630196,-1.6206928303176749,23.739999771118164,-4.499988079059232,23.26000022888184,1.0377367996775355,23.09000015258789,0.049579846344630196 638,2009-12-23,23.95000076293945,23.979999542236328,23.70000076293945,23.79999923706055,1692100.0,0.006302585322999654,1.6666666666667005,1.363666314091852,53.263706011481936,49.5127144438291,-0.3214948176135408,-0.3390520204090066,-0.6181818121708353,-0.9557574884636857,9.56026138260206,0.27999877929687855,-0.2126791651049338,0.33500080108642294,-0.20476554760127286,0.8747671497741187,0.06511762674257326,0.6048839754302726,-1.2184513896672051,96.87512417646134,37.030261387869544,0.269883174343848,12,-0.34500026702880504,-0.3700008392333949,-0.6050009727477992,-1.0200014114379847,1.7199993133544957,2,0.04759913792622883,1.3999908447964111,23.79999923706055,-1.6206928303176749,23.739999771118164,-4.499988079059232,23.26000022888184,0.04759913792622883 639,2009-12-24,24.149999618530273,24.20000076293945,23.85000038146973,23.940000534057614,591600.0,0.008350682639655993,1.2580569740970957,1.399979655154965,54.45292855503132,49.89637343707507,-0.4671533687454499,-0.5358060691571396,-0.8257008155861207,-1.1366732088217688,8.440651598604651,0.35000038146971946,-0.06883258228197064,0.5154996871948256,-0.0723592660090695,1.1033586403987208,0.2215702105928763,0.809429163796775,-1.389281222042321,95.04939276454105,35.78368386941319,0.29392947660194824,12,-0.5399990081787109,-0.5749998092651332,-0.7725000381469727,-1.2200002670288086,1.2900009155273402,3,0.050517649688367694,1.6666666666667005,23.95000076293945,1.3999908447964111,23.79999923706055,-1.6206928303176749,23.739999771118164,0.050517649688367694 640,2009-12-28,24.07999992370605,24.3700008392334,23.989999771118164,24.149999618530273,1216400.0,-0.0028985381337444105,-2.040008544921875,-0.33333333333334464,53.148613641430096,50.501321493216714,-0.4157963379487626,-0.4395097811310258,-0.7648344320038802,-1.0439715757786168,8.140867265594256,0.3800010681152344,-0.017592565168630614,0.4144999504089313,-0.19942544411703622,1.0284253449348988,0.10753725314594931,0.7214626476719133,-1.2617102325600378,68.47816396977241,9.51089125612745,0.3069626972629837,12,-0.384999275207516,-0.5500001907348562,-0.6775002479553187,-1.1500005722045863,0.7100009918212926,0,0.06935216285652412,1.2580569740970957,24.149999618530273,1.6666666666667005,23.95000076293945,1.3999908447964111,23.79999923706055,0.06935216285652412 641,2009-12-29,23.979999542236328,24.10000038146973,23.959999084472656,24.10000038146973,1591400.0,-0.004152839775189321,1.3333386314868478,1.7143051771116804,63.93939026131241,51.99008127294466,-0.3266294832039307,-0.29393534780709984,-0.667580590353257,-0.9169898215762657,8.022678357394462,0.14000129699707387,0.03544686780337969,0.2759995460510254,-0.3137514694950454,0.8657505615970962,-0.018875961722010004,0.5708750538240608,-1.0686071822050707,51.24990761293275,-10.328062382672918,0.2948755077730362,12,-0.28499889373779297,-0.44999980926513317,-0.5774998664855957,-1.0500001907348633,0.620000839233402,1,0.05379486822988655,-2.040008544921875,24.07999992370605,1.2580569740970957,24.149999618530273,1.6666666666667005,23.95000076293945,0.05379486822988655 642,2009-12-30,24.5,24.670000076293945,23.81999969482422,23.959999084472656,1207200.0,0.021684756784410508,-1.0731724336847197,-4.499976158308696,62.812492176892235,53.768300724363385,-0.8042208279174687,-0.793170177551449,-1.1978816942073003,-1.4158124789871884,7.786258384213237,0.8500003814697266,0.03587236129002491,0.7569999694824219,0.06798546181015652,1.4460144771546872,0.4124927156462874,1.1015072233185563,-1.501091131216615,82.47420653257544,21.54557006591564,0.34450725383613273,12,-0.6549997329711914,-0.9099998474121094,-1.0975003242492676,-1.5700006484985352,0.18000030517578125,2,0.015510169827208209,1.3333386314868478,23.979999542236328,-2.040008544921875,24.07999992370605,1.2580569740970957,24.149999618530273,0.015510169827208209 643,2009-12-31,24.54999923706055,24.959999084472656,24.43000030517578,24.6200008392334,1606500.0,0.002040785186144811,-2.4193528539522178,-0.12963237683493034,67.32025573435743,56.22119207431395,-0.774161129186826,-0.8256441028068444,-1.2542668293551849,-1.4442878465005258,7.5513041841005,0.529998779296875,0.06171044557103045,0.7689992904663114,-0.009011462361730338,1.5470100432943532,0.3799939140522888,1.158004666880334,-1.417403071676322,64.03508184872406,3.1111103311901473,0.38900537641402116,12,-0.4749994277954137,-0.8149995803833043,-1.0499997138977086,-1.6199998855590856,0.3400001525878906,3,0.0399185938916673,-1.0731724336847197,24.5,1.3333386314868478,23.979999542236328,-2.040008544921875,24.07999992370605,0.0399185938916673 644,2010-01-04,25.03000068664551,25.03000068664551,24.57999992370605,24.81999969482422,1793700.0,0.019551994480731194,3.285701310614722,-2.999945505572258,67.84566547442071,58.13113463452923,-1.0616807806089703,-1.2657943622189727,-1.7332738620929788,-1.8995960518088353,7.265592095385676,0.48000144958496094,0.09969262080253571,1.182500743865969,0.22661311936033002,2.138388368371608,0.7045569316131477,1.6604445561187902,-1.7146642293524401,100.0,40.895726039802526,0.47794381225281996,1,-0.7899999618530309,-1.260000228881836,-1.4275012016296422,-2.1000013351440465,-0.34000015258789773,0,0.025569291733575472,-2.4193528539522178,24.54999923706055,-1.0731724336847197,24.5,1.3333386314868478,23.979999542236328,0.025569291733575472 645,2010-01-05,24.65999984741211,25.01000022888184,24.5,24.959999084472656,1843000.0,-0.0147822944100362,1.5499914169638664,-1.4285610484918152,62.24188209664237,59.461948629925516,-0.5276987804365731,-0.8728103967989256,-1.365912833679367,-1.5151057390806102,7.344043384360879,0.5300006866455114,0.16480219039329924,0.7694998741149917,-0.252479133933754,1.7914788821637373,0.25851037009061884,1.2804893781393645,-1.1389036825967445,69.42144331001936,12.251716073315002,0.5109895040243719,1,-0.3599996566772461,-0.889999389648434,-1.0575003623962402,-1.7300004959106445,0.4699993133544922,1,0.031630198356524364,3.285701310614722,25.03000068664551,-2.4193528539522178,24.54999923706055,-1.0731724336847197,24.5,0.031630198356524364 646,2010-01-06,25.15999984741211,25.36000061035156,24.51000022888184,24.65999984741211,2189300.0,0.020275750328217157,-1.125002980235082,-1.6666709052299633,69.59998087566079,61.624990536358816,-0.8997023487714806,-1.3365888782763307,-1.8431318764482683,-2.0057049394841755,7.598751592470713,0.8500003814697195,0.2927176428140221,1.2029998779296882,0.0349497820534701,2.3710499738059063,0.6189748299915792,1.7870249258677973,-1.4578351399771279,87.01294519224597,28.751536765000893,0.5840250479381098,1,-0.6299991607666051,-1.2249994277954102,-1.6775002479553223,-2.2300004959106445,0.13999938964844105,2,-0.014705839989216929,1.5499914169638664,24.65999984741211,3.285701310614722,25.03000068664551,-2.4193528539522178,24.54999923706055,-0.014705839989216929 647,2010-01-07,24.690000534057614,25.15999984741211,24.6299991607666,25.059999465942386,1736800.0,-0.018680417973167773,-1.1632606986321632,-0.7399978637695455,64.44444130477672,62.86729445783601,-0.32428149360405456,-0.77810665886933,-1.3353558068223386,-1.5201604607674035,7.989789377012216,0.5300006866455078,0.3832108013028943,0.6515005111694308,-0.479912636505631,1.7829136588444925,0.08579393733189988,1.2172070850069616,-0.75573880021431,27.957004684282357,-35.598071499901536,0.5657065738375309,1,-0.10000038146972301,-0.7550001144409144,-1.3225007057189906,-1.7600011825561488,1.1299991607666051,3,-0.0036452065873281425,-1.125002980235082,25.15999984741211,1.5499914169638664,24.65999984741211,3.285701310614722,25.03000068664551,-0.0036452065873281425 648,2010-01-08,25.0,25.04999923706055,24.63999938964844,24.65999984741211,1137300.0,0.012555668660872321,-1.157887868292968,-0.9189219840606878,74.30025062462013,65.0725524655681,-0.5248710931327558,-1.0373290023185717,-1.5874008467751395,-1.8053094381931416,8.489775535790056,0.4099998474121094,0.4568103798988439,0.8954999923706062,-0.30004391156657917,2.0910438963077915,0.2977280404020135,1.4932719443391989,-0.8661348234455417,58.13949362147608,-12.173533732014988,0.597771951968592,1,-0.4099998474121094,-1.0649995803833008,-1.635000228881836,-2.070000648498535,1.2099990844726562,4,-0.012799987792968759,-1.1632606986321632,24.690000534057614,-1.125002980235082,25.15999984741211,1.5499914169638664,24.65999984741211,-0.012799987792968759 649,2010-01-11,24.78000068664551,25.03000068664551,24.520000457763672,25.03000068664551,1143900.0,-0.008799972534179523,3.080001831054716,-0.735293787656094,69.09548533402084,66.84442709807819,-0.23032977564370682,-0.7544098190511583,-1.2866301831301463,-1.5680331630689217,9.223971274137417,0.5100002288818395,0.5293877467196566,0.6110006332397511,-0.5841457205572205,1.8061469870367226,0.013427456341265298,1.2085738101382368,-0.4744765493594585,32.558196270471264,-42.23439037532177,0.597573176898486,1,-0.19000053405762074,-0.8450002670288121,-1.43750095367432,-1.8500013351440465,1.389999389648434,0,0.0044390112976151475,-1.157887868292968,25.0,-1.1632606986321632,24.690000534057614,-1.125002980235082,25.15999984741211,0.0044390112976151475 650,2010-01-12,24.739999771118164,24.90999984741211,24.399999618530273,24.540000915527344,1547500.0,-0.0016142419055260593,-1.1249945362573959,-0.7999954223632812,64.12429013243671,66.8649715282031,-0.0970703752232609,-0.6849442017497225,-1.1856120375917243,-1.5184767140935946,10.100998512744958,0.5100002288818359,0.5820650225606414,0.5299997329711914,-0.6852715208970572,1.74527098683944,-0.07763589396293469,1.1376353599053175,0.6200008392333949,35.41664597063097,-37.430830376430706,0.6076356269341245,1,-0.14999961853027344,-0.8049993515014648,-1.3975000381469727,-1.8100004196166992,1.6599998474121094,1,-0.0020209877737719095,3.080001831054716,24.78000068664551,-1.157887868292968,25.0,-1.1632606986321632,24.690000534057614,-0.0020209877737719095 651,2010-01-13,25.520000457763672,25.76000022888184,24.54999923706055,24.770000457763672,2678700.0,0.031527918102735475,-1.0336109401446498,3.750021457794902,70.1877976313069,67.68444991202695,-0.7103499845068022,-1.4038169939201524,-1.8684834627126605,-2.2876422783004315,11.556174349971776,1.210000991821289,0.6392730694582518,1.225500392913819,-0.10780542895097867,2.558806214778617,0.5588474819814202,1.892153303846218,-1.1200008392333984,82.35296592579273,10.673144910403195,0.6666529109323988,1,-0.4400005340576172,-1.3850002288818324,-2.1775007247924805,-2.590001106262207,0.6499996185302734,2,-0.015282182210087925,-1.1249945362573959,24.739999771118164,3.080001831054716,24.78000068664551,-1.157887868292968,25.0,-0.015282182210087925 652,2010-01-14,25.65999984741211,25.71999931335449,25.3799991607666,25.51000022888184,2028700.0,0.0054858694019281895,1.5185331703837017,0.1999994913736932,70.11763628791356,67.9952699735332,-0.747060596012961,-1.46370671360447,-1.9138494129584949,-2.4185968720871465,12.936672335011986,0.3400001525878871,0.7198606801799698,1.2669998168945327,-0.16564375196741565,2.699643385756481,0.5506780324635585,1.9833216013255068,-1.260000228881836,92.6470340742068,23.156462330625033,0.7163217844309733,1,-0.5799999237060547,-1.5249996185302699,-2.4149999618530273,-2.7300004959106445,-0.030000686645507812,3,-0.014029641952155614,-1.0336109401446498,25.520000457763672,-1.1249945362573959,24.739999771118164,3.080001831054716,24.78000068664551,-0.014029641952155614 653,2010-01-15,25.239999771118164,25.649999618530273,25.020000457763672,25.649999618530273,1734000.0,-0.01636789083365109,2.073167781613152,-2.7333392673220134,62.19239211322219,67.36712848895557,-0.24461477447156454,-0.9573241566816257,-1.4108493902897727,-1.9903057648234892,13.887487459579132,0.6399993896484375,0.7655558293757778,0.7609997749328627,-0.6574190261721817,2.1794185760379072,0.051790374380342286,1.4702091754853832,-0.8128001403808582,61.76468938280454,-4.30726784256219,0.7092094005525217,1,-0.15999984741210938,-0.8649997711181641,-2.0974998474121094,-2.310000419616699,1.090000152587887,4,0.022979394966942124,1.5185331703837017,25.65999984741211,-1.0336109401446498,25.520000457763672,-1.1249945362573959,24.739999771118164,0.022979394966942124 654,2010-01-19,25.459999084472656,25.459999084472656,25.06999969482422,25.1299991607666,1196300.0,0.008716296170740545,1.3636332109932665,-0.804878162245648,64.93505313946639,67.66636971593601,-0.4438834345450857,-1.0442021129628607,-1.5693714407058188,-2.2012892598619906,14.214404703036049,0.3899993896484375,0.7906924208155921,0.8624991416931138,-0.4600801088751254,2.185078392261353,0.2012095164089942,1.5237887669772334,-1.0061434417724584,77.94110222262094,11.670638662952584,0.6612896252841194,1,-0.37999916076660156,-1.0699987411499023,-2.3124990463256836,-2.5299997329711914,0.2800006866455078,1,0.02945797435072972,2.073167781613152,25.239999771118164,1.5185331703837017,25.65999984741211,-1.0336109401446498,25.520000457763672,0.02945797435072972 655,2010-01-20,25.559999465942386,25.6200008392334,25.07999992370605,25.25,2032900.0,0.00392774489653136,1.5116192419437278,0.9393925382192403,67.0995631677009,67.38854552616269,-0.45012908146933484,-1.0151022609551887,-1.6209392054522382,-2.2888863788066836,14.762483637060765,0.5400009155273473,0.804776442936614,0.8474995613098173,-0.38211530561297735,2.077114428232612,0.23269212784841997,1.4623069947712146,-1.080020931518554,83.47102487590422,14.668511574519059,0.6148074334613969,1,-0.4799995422363317,-1.1699991226196325,-2.0574994087219274,-2.6300001144409215,0.0699996948242152,2,0.023865439088305074,1.3636332109932665,25.459999084472656,2.073167781613152,25.239999771118164,1.5185331703837017,25.65999984741211,0.023865439088305074 656,2010-01-21,25.79999923706055,26.239999771118164,25.479999542236328,25.61000061035156,2429600.0,0.009389662603004112,-2.3777730682829654,0.6128998517187861,64.9769492091535,67.44771307109345,-0.6591102891390683,-1.1519185202093603,-1.8016266453936503,-2.514003359672092,15.968176673174995,0.7600002288818359,0.7887853332573087,0.9844993591308615,-0.2472297483830026,2.2162284666447256,0.36863480537392945,1.6003639128877936,-1.2944202687475581,63.93436215568068,-3.00911438748647,0.6158645537569325,1,-0.4799995422363317,-1.1699991226196325,-2.2824993133544957,-2.8699998855590856,0.5900001525878906,3,0.02325582942684168,1.5116192419437278,25.559999465942386,1.3636332109932665,25.459999084472656,2.073167781613152,25.239999771118164,0.02325582942684168 657,2010-01-22,24.979999542236328,25.71999931335449,24.959999084472656,25.61000061035156,2673200.0,-0.031782934847778166,-1.2686506829426496,-3.3158190615775474,54.20743888273423,65.21517843310613,0.23060207291150547,-0.2518984461454856,-0.936423031342926,-1.6862927811506339,16.908488110056517,0.8400001525878942,0.8004483085498322,0.10549964904785014,-1.030763142540252,1.2417624406359522,-0.4626317467462009,0.6736310448419012,-0.40504374181112723,1.562534924577813,-63.03281747663308,0.5681313957940518,1,0.3400001525878906,-0.34999942779541016,-1.4374995231628418,-2.0500001907348633,0.8400001525878906,4,0.04763813274077755,-2.3777730682829654,25.79999923706055,1.5116192419437278,25.559999465942386,1.3636332109932665,25.459999084472656,0.04763813274077755 658,2010-01-25,25.09000015258789,25.489999771118164,25.04999923706055,25.309999465942386,2081100.0,0.004403547332559876,-1.9333257039679517,0.3492046672439238,50.63290578944718,63.16378070593127,0.1505416129545729,-0.2868195208351878,-0.9986871122848306,-1.778284281883387,18.09482916863821,0.5100002288818359,0.7380204556080301,0.1585002899169936,-0.8937608508151946,1.2107614306491818,-0.36763028044909873,0.684630860283086,-0.4484425933349705,10.156327998223782,-47.89675479115914,0.5261305703660935,1,0.22999954223632812,-0.46000003814697266,-1.5475001335144043,-2.160000801086426,0.7700004577636683,0,0.021522479270412065,-1.2686506829426496,24.979999542236328,-2.3777730682829654,25.79999923706055,1.5116192419437278,25.559999465942386,0.021522479270412065 659,2010-01-26,25.3700008392334,25.479999542236328,24.51000022888184,25.10000038146973,3496300.0,0.011159851930755194,2.9591981315686895,-1.2272786384955814,57.63441989319665,62.44268401268238,-0.04131051523603091,-0.49617351618070415,-1.2476680496688175,-2.025052429175858,19.247591531875667,0.9699993133544886,0.7366703558193812,0.37750091552734233,-0.6242422483551273,1.379244079409812,-0.12337066641389072,0.8783724974685754,0.8699989318847656,49.71103109309838,-6.618832166946937,0.500871581941234,1,0.0049991607666015625,-0.7400007247924805,-1.827500820159912,-2.3850011825561523,0.4899997711181605,1,0.03783993112795114,-1.9333257039679517,25.09000015258789,-1.2686506829426496,24.979999542236328,-2.3777730682829654,25.79999923706055,0.03783993112795114 660,2010-01-27,25.75,26.35000038146973,24.88999938964844,26.10000038146973,5674500.0,0.01497828727616568,2.4352949096253456,-1.2962955113805243,56.51214471937966,60.92316702246824,-0.293879072073139,-0.7848871378797142,-1.594493695510998,-2.3632044875899894,20.579675246930748,1.460000991821289,0.677653678386946,0.6740000724792488,-0.2849774085333934,1.6329775534918909,0.19451133197292592,1.1534888129855716,-1.2399997711181605,67.39128631995752,14.32536207843684,0.4794887405063211,1,-0.3199996948242152,-0.9799995422363281,-2.2074999809265137,-2.765000343322754,0.04000091552734375,2,-0.00038835840317807957,2.9591981315686895,25.3700008392334,-1.9333257039679517,25.09000015258789,-1.2686506829426496,24.979999542236328,-0.00038835840317807957 661,2010-01-28,25.270000457763672,26.36000061035156,24.96999931335449,26.07999992370605,2348500.0,-0.018640758921799172,1.0291977306741953,2.3142816660399332,56.387665753463814,59.39761474086272,0.16419552978578622,-0.21427471825106537,-1.1003990114537245,-1.8574559040667005,22.043635124761167,1.3900012969970703,0.6492042948758581,0.12950048446655416,-0.6811514735942907,0.940152442527399,-0.2758254945638683,0.5348264634969766,-0.7600002288818324,41.08108498215853,-14.534665563217075,0.4053259790304229,1,0.16499996185302734,-0.3649997711181676,-1.7275004386901855,-2.285000801086426,0.6199989318847692,3,0.014246090086331042,2.4352949096253456,25.75,2.9591981315686895,25.3700008392334,-1.9333257039679517,25.09000015258789,0.014246090086331042 662,2010-01-29,24.8799991607666,25.3799991607666,24.76000022888184,25.36000061035156,4299600.0,-0.015433371188454004,1.3846179239919314,0.5925947729193973,48.70128985459979,57.89860337879356,0.482676749993324,0.21676867876093553,-0.7079585175858654,-1.4512165743367476,22.533630784312507,0.6199989318847621,0.6494207083317676,-0.27950077056884837,-1.0434096003024784,0.4844080591647817,-0.6614551854356634,0.10245364429796666,-0.29599891662597244,19.99993814005698,-33.838510738970825,0.38195441486681553,1,0.5550012588500977,0.08500099182128906,-1.2174992561340332,-1.8949995040893555,0.8900012969970703,4,0.06069132957459922,1.0291977306741953,25.270000457763672,2.4352949096253456,25.75,2.9591981315686895,25.3700008392334,0.06069132957459922 663,2010-02-01,25.53000068664551,25.61000061035156,24.989999771118164,25.11000061035156,2332800.0,0.02612546414004302,1.1379342096176563,-0.8749975164806558,57.425738086820935,57.064235039610736,-0.13618319947579138,-0.3752905016658694,-1.3559769613924395,-2.085665945897073,22.74396547049605,0.7300014495849574,0.5619696557658145,0.3215006828308127,-0.4024728405282154,1.0454742061898408,-0.04048607884870137,0.6834874445103267,-0.8749604278564433,55.135148510258134,-1.3374786833446635,0.3619867616795148,2,-0.09500026702881215,-0.5000000000000071,-1.860000610351566,-2.5450010299682653,1.25,0,0.011359146117469576,1.3846179239919314,24.8799991607666,1.0291977306741953,25.270000457763672,2.4352949096253456,25.75,0.011359146117469576 664,2010-02-02,25.670000076293945,26.13999938964844,25.57999992370605,25.65999984741211,3865500.0,0.00548372055946178,-5.588226054370439,0.02381006444112384,59.02912650124958,56.16751985444949,-0.27184911449105087,-0.4900072698787241,-1.4855555815676986,-2.218402148104367,23.08560514393145,0.6099987030029297,0.4634598568597106,0.42950010299682617,-0.31746487845872906,1.1764650844523814,0.056017612269048556,0.8029825937246038,-0.9467614034423768,56.874976903205685,-2.1676869970612884,0.3734824907277775,2,-0.2349996566772461,-0.5799999237060547,-2.0774998664855957,-2.685000419616699,0.8400001525878942,1,0.007401656933888168,1.1379342096176563,25.53000068664551,1.3846179239919314,24.8799991607666,1.0291977306741953,25.270000457763672,0.007401656933888168 665,2010-02-03,25.440000534057614,25.770000457763672,25.290000915527344,25.61000061035156,3082600.0,-0.008959857481602995,-1.0425542276241608,-16.999618539004388,49.13043568400208,54.40679612943266,-0.0677903773479116,-0.20930713798533063,-1.2343754882100129,-1.9846385387617183,23.424683132389536,0.4799995422363281,0.42651910967110496,0.1605005264282191,-0.5387764341016101,0.8597774869580483,-0.18913795383669552,0.5101390066931337,-0.6512913837060452,42.50000894069433,-13.032501989367148,0.34963848026491523,2,-0.005000114440914416,-0.350000381469723,-1.847500324249264,-2.4550008773803675,1.1999988555908274,2,0.01650943661466009,-5.588226054370439,25.670000076293945,1.1379342096176563,25.53000068664551,1.3846179239919314,24.8799991607666,0.01650943661466009 666,2010-02-04,24.790000915527344,25.290000915527344,24.729999542236328,25.20000076293945,4079700.0,-0.02555029893415639,-1.1132023866932494,2.411762725936543,41.48729131144948,52.99344639928991,0.4736877384632656,0.43379260111019136,-0.5657983845568957,-1.332221289427153,22.954411262135103,0.7100009918212855,0.33660013434553804,-0.4709991455078111,-1.2024257807688592,0.26042748975323704,-0.8367124631383334,-0.1052858278772888,1.5699996948242152,4.255417005976349,-44.65808726598275,0.365713317630524,2,0.6449995040893555,0.2999992370605469,-1.1775007247924805,-1.8050012588500977,1.7399997711181676,3,0.040338844819229,-1.0425542276241608,25.440000534057614,-5.588226054370439,25.670000076293945,1.1379342096176563,25.53000068664551,0.040338844819229 667,2010-02-05,24.60000038146973,24.95000076293945,24.18000030517578,24.8799991607666,3618200.0,-0.007664402058920716,2.666651529050644,0.6829241061044455,43.44263063967305,52.19452693820389,0.6751120273169455,0.6500323317215297,-0.3645256097293803,-1.1373706319262702,22.173436707864607,0.7700004577636683,0.21543058780623525,-0.6564996719360323,-1.4036561761301378,0.0906568322580732,-1.0300779240330833,-0.28292141983898134,1.7274002075195227,21.42858533053603,-24.791108187649577,0.3735782520970519,2,0.6700000762939418,0.4899997711181605,-0.9875001907348668,-1.615000724792484,2.109998703002926,4,0.052438983259139205,-1.1132023866932494,24.790000915527344,-1.0425542276241608,25.440000534057614,-5.588226054370439,25.670000076293945,0.052438983259139205 668,2010-02-08,24.68000030517578,24.979999542236328,24.1299991607666,24.65999984741211,3492100.0,0.003252029368516318,1.7419414381433467,-0.07143051771117256,41.77216768888178,50.432054471057796,0.5932210132403775,0.574272903933629,-0.4204856061044566,-1.2166364848721614,21.355246703005466,0.8500003814697266,0.08631151365314693,-0.560499763488771,-1.3436234937726859,0.22262396679514396,-0.9520616286307302,-0.16893789834681172,1.5615042724609332,27.363237899487437,-14.230724115200736,0.39156186514195807,2,0.5649995803833008,0.5649995803833008,-0.9625000953674316,-1.6950006484985352,2.729999542236328,0,0.04416532168191667,2.666651529050644,24.60000038146973,-1.1132023866932494,24.790000915527344,-1.0425542276241608,25.440000534057614,0.04416532168191667 669,2010-02-09,24.88999938964844,25.1299991607666,24.86000061035156,24.940000534057614,4447800.0,0.008508876899349982,-3.909122435886068,-2.4999999999996447,43.09278326189625,48.94101430911519,0.3441660811711529,0.39309116787845966,-0.6070550953099065,-1.4211601195116614,20.83173363882431,0.4499988555908203,0.0725223824345953,-0.3560006141662555,-1.126957538330295,0.414956309997784,-0.7414790762482752,0.029477847915764244,1.2248148629760678,46.34144072162872,9.629711573766407,0.3854784620820198,2,0.355000495910641,0.355000495910641,-0.9849996566772496,-1.904999732971195,2.3900012969970703,1,0.07593416405558884,1.7419414381433467,24.68000030517578,2.666651529050644,24.60000038146973,-1.1132023866932494,24.790000915527344,0.07593416405558884 670,2010-02-10,24.690000534057614,25.10000038146973,24.59000015258789,24.979999542236328,3336800.0,-0.008035309782852162,-1.0816345596163648,5.79984741560265,38.461550662714444,46.94922374347638,0.4224127733858083,0.6209906603507029,-0.3757961679048947,-1.2150368441778987,20.587592537983884,0.5100002288818395,0.06846048018581996,-0.553499507904057,-1.3316556860516648,0.22465667024355085,-0.9425775969778627,-0.1644214188302513,1.30572481305542,48.2759074279604,14.38770738997463,0.3890780890738042,2,0.4449987411499059,0.5549993515014684,-0.6849999427795375,-1.6700000762939382,2.8099994659423864,2,0.07371404031821305,-3.909122435886068,24.88999938964844,1.7419414381433467,24.68000030517578,2.666651529050644,24.60000038146973,0.07371404031821305 671,2010-02-11,25.1299991607666,25.190000534057614,24.290000915527344,24.53000068664551,3501000.0,0.01782092414708747,1.4999947018183508,-2.068967331610099,51.69299856410609,47.281635822310406,-0.04417943468509833,0.15839712369852776,-0.7707179050772268,-1.6506014112850629,19.260877960887214,0.8999996185302699,0.01174459521374871,-0.09400081634521484,-0.8624686491904079,0.6744670164999782,-0.47823473276781314,0.29023310007738345,0.7537826151656475,94.3395004192566,54.0340517997941,0.38423391642259697,2,0.005000114440917969,0.11500072479248047,-1.094998836517334,-2.109998703002926,2.4500007629394496,3,0.06008755588178771,-1.0816345596163648,24.690000534057614,-3.909122435886068,24.88999938964844,1.7419414381433467,24.68000030517578,0.06008755588178771 672,2010-02-12,25.29999923706055,25.29999923706055,24.520000457763672,24.84000015258789,2134600.0,0.006764826182698691,2.3913057900585106,0.7666670905230067,52.338520984243374,46.71638947757956,-0.1657696311828758,-0.042115428935328936,-0.9091776354208783,-1.807150296016804,17.800802302258877,0.7799987792968786,-0.06722794056633319,0.09399929046631073,-0.6478729253282474,0.8358715062608688,-0.2769368174309683,0.46493539836358977,0.4785555819617606,100.0,53.572508447302305,0.3709361078972795,2,-0.1649999618530309,-0.054999351501468396,-1.067498683929447,-2.114998817443851,2.920000076293938,4,0.048616659552431996,1.4999947018183508,25.1299991607666,-1.0816345596163648,24.690000534057614,-3.909122435886068,24.88999938964844,0.048616659552431996 673,2010-02-16,25.81999969482422,25.88999938964844,25.36000061035156,25.36000061035156,1960800.0,0.02055337839702176,-1.3043471049707216,1.0,54.75686131713578,46.24169334601136,-0.7155560570707635,-0.5443446538540933,-1.3932017090021134,-2.3158083836309054,17.084800656498007,0.5900001525878906,-0.10096028429159176,0.584999752044677,-0.20617499528816197,1.376174499377516,0.18941237837825753,0.9805871257110965,-1.6900005340576172,95.62501490117519,47.56341257485695,0.39558737366641894,2,-0.8100004196166992,-0.5749998092651367,-1.5574994087219238,-2.6349992752075195,2.3500003814697266,1,0.03446938033182256,2.3913057900585106,25.29999923706055,1.4999947018183508,25.1299991607666,-1.0816345596163648,24.690000534057614,0.03446938033182256 674,2010-02-17,26.209999084472656,26.290000915527344,25.70000076293945,25.920000076293945,1623300.0,0.015104546640510419,1.6222073402817083,0.6304338812134029,54.852313204492,46.87745751495469,-1.1408765544555521,-0.9225759322558176,-1.7390497145611867,-2.685695572324832,16.5140792901356,0.5900001525878942,-0.04991598696031119,0.9374991416931167,0.03777149326173301,1.8372267901245003,0.4876353174774266,1.3873629659088067,-2.044799919128419,95.99990844726562,48.30209564266924,0.4498638242156918,2,-0.9999990463256836,-0.9649991989135742,-1.9474987983703613,-3.024998664855957,1.6700000762939453,2,0.04578408259656741,-1.3043471049707216,25.81999969482422,2.3913057900585106,25.29999923706055,1.4999947018183508,25.1299991607666,0.04578408259656741 675,2010-02-18,26.170000076293945,26.36000061035156,25.959999084472656,26.1200008392334,2548100.0,-0.00152609727492925,-1.1621543600634898,0.1724117519385963,60.465118342184745,48.98610496281417,-1.10236260797204,-0.8796332979178842,-1.6576775512854702,-2.6149147815742637,15.70731852612447,0.4000015258789027,-0.10011868862952511,0.8670001029968262,-0.11165818616930423,1.8456583921629566,0.37767095841376275,1.3563292475798896,-1.919808840942384,90.82122888555554,40.53963510816292,0.4893291445830651,2,-0.9250001907348633,-0.9250001907348633,-1.9074997901916504,-2.984999656677246,1.510000228881836,3,0.042415002182482064,1.6222073402817083,26.209999084472656,-1.3043471049707216,25.81999969482422,2.3913057900585106,25.29999923706055,0.042415002182482064 676,2010-02-19,26.399999618530273,26.729999542236328,26.01000022888184,26.020000457763672,2279200.0,0.008788671821391203,-2.6000000000000463,7.600099183642328,68.35751307272348,51.75442523315311,-1.2068835046506372,-1.119789766496453,-1.8437454585854667,-2.8124826023846836,14.20894979716547,0.7199993133544886,-0.168994594858205,1.0669996261596673,-0.007863121857042188,2.1418623741763767,0.5295682521513143,1.6044310001680202,-2.0232198206787118,85.0678705695121,29.677096736634475,0.5374313740083542,2,-0.9700002670288086,-0.9700002670288086,-2.1374993324279785,-3.214999198913574,1.3199996948242152,4,0.04166668171834487,-1.1621543600634898,26.170000076293945,1.6222073402817083,26.209999084472656,-1.3043471049707216,25.81999969482422,0.04166668171834487 677,2010-02-22,26.170000076293945,26.520000457763672,26.149999618530273,26.399999618530273,1657400.0,-0.008712103998474663,-1.740742310572345,-0.605263289982884,58.602157153492556,53.62442406255431,-0.8166373006639915,-0.8390877399632757,-1.5467579070402344,-2.558564100989507,13.775815944202105,0.37000083923339844,-0.16488985868889472,0.7775000572204576,-0.3457444831265164,1.9007445975674315,0.21587778704697058,1.3391223273939445,-1.604962698891601,59.12409470480635,3.5481020742902345,0.5616222701734863,2,-0.6599998474121094,-0.7400007247924805,-1.5625,-2.784999847412106,1.7199993133544957,0,0.053878480829251174,-2.6000000000000463,26.399999618530273,-1.1621543600634898,26.170000076293945,1.6222073402817083,26.209999084472656,0.053878480829251174 678,2010-02-23,25.6299991607666,26.20000076293945,25.540000915527344,26.149999618530273,1569500.0,-0.02063434902380845,1.129022334338289,2.2608760552634632,49.51455142069865,54.337953857976785,-0.14271558610955637,-0.2704218488638901,-0.964650230520558,-1.9823726718178492,12.964872704624748,0.6599998474121058,-0.0718953755677525,0.21049919128417827,-0.9080799487418147,1.3290783313101713,-0.34879037872881824,0.7697887612971748,-0.8917648101775377,7.562886478966248,-45.87220907988487,0.5592895700129961,2,-0.11999893188476562,-0.19999980926513672,-1.0224990844726562,-2.244998931884762,1.8500003814697266,1,0.10105346224718414,-1.740742310572345,26.170000076293945,-2.6000000000000463,26.399999618530273,-1.1621543600634898,26.170000076293945,0.10105346224718414 679,2010-02-24,26.32999992370605,26.3799991607666,25.6200008392334,25.739999771118164,1967000.0,0.02731177471168178,1.202898069980484,-1.1346146792355871,59.69499019314517,56.697224916913534,-0.689477062541382,-0.9431711643985743,-1.6074167900210803,-2.6449384795094915,13.253904698335806,0.7599983215332031,0.048089501458697725,0.8624999999999972,-0.3272608543442814,2.0522608543442757,0.26761957282785787,1.4573804271721365,-1.4324243577852052,66.38654788732816,11.0903654594198,0.5948804271721396,2,-0.8199996948242152,-0.9000005722045863,-1.6024999618530238,-2.9449996948242116,1.270000457763679,2,0.0698822695753698,1.129022334338289,25.6299991607666,-1.740742310572345,26.170000076293945,-2.6000000000000463,26.399999618530273,0.0698822695753698 680,2010-02-25,25.739999771118164,25.989999771118164,25.559999465942386,25.940000534057614,2227400.0,-0.022407905594283073,1.8666759915058955,-0.33898425629586126,60.485645823219386,57.67418572348168,0.0727826303277368,-0.3730869807951649,-0.9797205579357957,-2.0108141762528895,12.363917206275373,0.7700004577636648,0.16828240332941036,0.2729998588562026,-0.9162694084736245,1.4622691261860297,-0.32163477480871094,0.8676344925211161,-0.695830287092079,16.80664591554443,-43.08918336494319,0.5946346336649126,2,-0.11499977111816406,-0.3100004196166992,-1.0049996376037598,-2.344999313354492,2.3099994659423864,3,0.08313906016617945,1.202898069980484,26.32999992370605,1.129022334338289,25.6299991607666,-1.740742310572345,26.170000076293945,0.08313906016617945 681,2010-02-26,25.6299991607666,25.809999465942386,25.15999984741211,25.649999618530273,1920700.0,-0.004273528023686746,2.823525451873069,0.10000190734135866,61.5730279287465,58.7002420506487,0.2918590463151105,-0.24741860478590993,-0.8296234554724045,-1.8480991867077705,11.20148556572958,0.649999618530277,0.27349140234989733,0.1449993133544929,-1.0426118776862374,1.3326105043952232,-0.44880628216587226,0.7388049088748581,1.1000003814697266,34.558757531218795,-28.955267955823253,0.5938055955203644,2,0.3150005340576172,-0.19999980926513672,-0.8949990272521973,-1.524998664855957,2.65000152587891,4,0.07998444055929754,1.8666759915058955,25.739999771118164,1.202898069980484,26.32999992370605,1.129022334338289,25.6299991607666,0.07998444055929754 682,2010-03-01,26.38999938964844,26.540000915527344,25.59000015258789,25.690000534057614,2217900.0,0.029652760583980697,-1.1111137013387473,-34.99914171276023,66.66666666666666,60.023553756152126,-0.3321989407368662,-0.9365083818590278,-1.5353559310973246,-2.5539432671072113,10.710453722878501,0.9500007629394531,0.45188584221024186,0.8294995307922406,-0.38778735112353147,2.0467864127080126,0.22085608983435634,1.4381429717501248,0.30860015869140156,89.13033262475874,20.174191364655215,0.6086434409578851,3,-0.4449996948242223,-0.9600000381469762,-1.4149994850158727,-2.014999389648441,2.1500015258789027,0,0.05039787625867631,2.823525451873069,25.6299991607666,1.8666759915058955,25.739999771118164,1.202898069980484,26.32999992370605,0.05039787625867631 683,2010-03-02,25.81999969482422,26.60000038146973,25.79999923706055,26.489999771118164,3194500.0,-0.02159907950008544,-1.2535212024339035,-0.9571445309413229,58.46995143033827,60.42551355902393,0.26574687725381096,-0.3622410141507437,-0.9111125967104883,-1.9371825975964008,9.923944462106224,0.8000011444091797,0.5175409542084459,0.24499988555908203,-0.9776542524214804,1.4676540235396445,-0.3663271834311992,0.8563269545493633,0.8478278594970696,45.83330573860051,-24.910093816930747,0.6113270689902819,3,0.125,-0.3900003433227539,-0.8449997901916504,-1.4449996948242188,2.8400001525878906,1,0.0801703996626757,-1.1111137013387473,26.38999938964844,2.823525451873069,25.6299991607666,1.8666759915058955,25.739999771118164,0.0801703996626757 684,2010-03-03,25.86000061035156,26.229999542236328,25.709999084472656,25.79999923706055,2803100.0,0.0015492221533743855,-3.333306842565366,-0.08955427829635718,60.97561062890617,60.4822349242152,0.1909589816537185,-0.40820669553962574,-0.8814243562897026,-1.9292362134436338,8.422714339590746,0.5200004577636719,0.5749934682871469,0.27550077438354137,-0.9531990361617773,1.50420058492886,-0.3388491308891197,0.8898506796562025,0.7776703898315454,48.611146064438856,-23.942580043540715,0.6143499052726599,3,0.0849990844726598,-0.4300012588500941,-0.8850007057189906,-1.485000610351559,3.1899986267089915,2,0.06264496881861237,-1.2535212024339035,25.81999969482422,-1.1111137013387473,26.38999938964844,2.823525451873069,25.6299991607666,0.06264496881861237 685,2010-03-04,25.86000061035156,26.290000915527344,25.60000038146973,25.86000061035156,2671600.0,0.0,-1.6538458716942965,0.0,57.464225521098015,59.271869640701254,0.15909131747348937,-0.3954004006224707,-0.8157788099578624,-1.8851132807714954,7.325714686973303,0.6900005340576136,0.5827523160404695,0.2545007705688427,-0.978150709716946,1.4871522508546313,-0.36182496957405164,0.870826510711737,0.7481169667761272,48.611146064438856,-20.311620179222217,0.616325740142894,3,0.01999950408935902,-0.4300012588500941,-0.8575005531311,-1.485000610351559,2.989999771118171,3,0.0672853723917417,-3.333306842565366,25.86000061035156,-1.2535212024339035,25.81999969482422,-1.1111137013387473,26.38999938964844,0.0672853723917417 686,2010-03-05,25.790000915527344,25.93000030517578,25.670000076293945,25.770000457763672,2658300.0,-0.002706871352361695,-1.3636253294492995,100.0,55.11483908988824,58.88438985585634,0.14914754886205728,-0.25997079845872406,-0.6950676897822916,-1.7827654397585988,7.128732533471674,0.26000022888183594,0.5583304943868974,0.13450107574463033,-1.0385554888519977,1.3075576403412583,-0.45202720655368367,0.7210293580429443,0.7891543070060294,19.802051249124155,-43.32291594138749,0.5865282822983142,3,0.08999919891357422,-0.3600015640258789,-0.6900005340576172,-1.360000610351559,2.6399993896484375,4,0.08763079648331984,-1.6538458716942965,25.86000061035156,-3.333306842565366,25.86000061035156,-1.2535212024339035,25.81999969482422,0.08763079648331984 687,2010-03-08,25.88999938964844,26.059999465942386,25.79999923706055,25.79999923706055,2664500.0,0.0038774125851577246,-4.777773068282965,4.499904634751097,50.80091203585297,59.02731881309569,0.005871545870864026,-0.2723332357916668,-0.7440814458589031,-1.8491865263896372,7.8061599126109575,0.2699985504150426,0.5090378651910186,0.16999959945679066,-0.8956357833438027,1.235634982257384,-0.362818091943506,0.7028172908570873,0.6607727253825075,28.999900817871094,-28.774180338778564,0.532817691400296,3,-0.009999275207523084,-0.4600000381469762,-0.7199988365173375,-1.4549989700317418,3.3000011444091726,0,0.09231368688068264,-1.3636253294492995,25.790000915527344,-1.6538458716942965,25.86000061035156,-3.333306842565366,25.86000061035156,0.09231368688068264 688,2010-03-09,25.770000457763672,26.04999923706055,25.63999938964844,25.649999618530273,2193600.0,-0.004634953059626135,-4.857086415716704,1.333340397575552,44.63416109193423,57.35389335740559,0.16518956733991175,-0.07008031356728495,-0.5782767369189585,-1.6946897400005199,8.402684777242305,0.4099998474121094,0.3955583639174627,-0.004499340057371626,-0.9510159759282004,0.9420172958134572,-0.477757657992786,0.46875897787804277,0.7529562119148991,24.637673147039493,-27.132008778559808,0.47325831793541373,3,0.1099996566772461,-0.34000110626220703,-0.570000171661377,-1.3350000381469727,3.2600002288818395,1,0.10748934453080916,-4.777773068282965,25.88999938964844,-1.3636253294492995,25.790000915527344,-1.6538458716942965,25.86000061035156,0.10748934453080916 689,2010-03-10,26.78000068664551,27.3700008392334,25.739999771118164,25.8799991607666,3436200.0,0.03919286810014633,-1.7627129602689684,7.499960263848078,56.01578547405331,56.85724220749825,-0.8652561296211161,-0.9815510439902226,-1.5362380292744113,-2.6855244401528005,9.482738949072823,1.6300010681152344,0.37377817781182543,0.9110008239746143,-0.04106961732057357,1.8630712652698023,0.4349656033270186,1.38703604462221,-1.620000839233402,66.6666666666668,19.017307411422422,0.47603522064759407,3,-0.5150003433227575,-1.0300006866455114,-1.5475001335144078,-2.345000267028812,1.7099990844726527,2,0.07020160987912538,-4.857086415716704,25.770000457763672,-4.777773068282965,25.88999938964844,-1.3636253294492995,25.790000915527344,0.07020160987912538 690,2010-03-11,26.51000022888184,26.82999992370605,26.29999923706055,26.81999969482422,1973100.0,-0.010082167693831079,2.2121261162327226,-0.344443267070736,51.07632678290422,55.690942080182445,-0.5303127381908368,-0.5989164516128831,-1.2140064891137925,-2.398053240745451,10.572304027081048,0.5300006866455007,0.4306912925574409,0.5500003814697294,-0.2657399284454236,1.3657406913848824,0.14213022651215113,0.9578705364273077,-1.305800361633306,50.289023713946555,7.068289471961229,0.4078701549575774,3,-0.02999973297119496,-0.7600002288818395,-1.2474999427795446,-2.0749998092651403,1.8299999237060511,3,0.0958128625518253,-1.7627129602689684,26.78000068664551,-4.857086415716704,25.770000457763672,-4.777773068282965,25.88999938964844,0.0958128625518253 691,2010-03-12,26.63999938964844,26.709999084472656,26.26000022888184,26.520000457763672,1835900.0,0.004903778183485974,2.461552004929767,-0.38709399553312074,54.690611695434924,54.36026930560115,-0.5609686136968257,-0.6429545004265265,-1.2859632696973335,-2.5058162426318837,11.272295189560758,0.44999885559081676,0.3823149930944645,0.6044995307922392,-0.1660500209933815,1.3750490825778598,0.21922475489942883,0.9897743066850495,-1.3924835029602107,57.80341977400706,15.908858041261517,0.3852747758928098,3,-0.15499877929687855,-0.889999389648441,-1.3774991035461461,-2.204998970031742,2.710000991821289,4,0.08295799708914542,2.2121261162327226,26.51000022888184,-1.7627129602689684,26.78000068664551,-4.857086415716704,25.770000457763672,0.08295799708914542 692,2010-03-15,26.53000068664551,26.86000061035156,26.25,26.56999969482422,1351200.0,-0.004129080537654706,-1.0333340750795403,-0.33332803509548775,59.825348424437756,54.5108689716122,-0.4794405663728938,-0.45964886266564875,-1.1347674066356817,-2.3807014756454166,12.24596183654546,0.610000610351559,0.3717653114313144,0.43300075531006144,-0.2849233180202937,1.1509248286404166,0.0740387186448821,0.7919627919752408,-1.240035100906379,51.44511856973239,4.992700692794038,0.3589620366651781,3,-0.045000076293948865,-0.7800006866455114,-1.2675004005432164,-2.095000267028812,2.389999389648434,0,0.07161702108385848,2.461552004929767,26.63999938964844,2.2121261162327226,26.51000022888184,-1.7627129602689684,26.78000068664551,0.07161702108385848 693,2010-03-16,26.709999084472656,26.81999969482422,26.34000015258789,26.75,1747600.0,0.006784711389689058,4.3333192048488955,1.0000476848982816,54.67979763291208,53.811334194279524,-0.5810161089437393,-0.6003313243577857,-1.2722395225581842,-2.5426273006695226,13.3303064491624,0.4799995422363281,0.37254838453752015,0.5684991836547866,-0.18650587266992957,1.3235042399795027,0.19099665549243028,0.9460017118171429,-1.378432793663638,59.509121333036894,14.934715942945672,0.3775025281623574,3,-0.22499847412109375,-0.9599990844726562,-1.529998779296875,-2.274998664855957,2.2600002288818324,1,0.09284917763350498,-1.0333340750795403,26.53000068664551,2.461552004929767,26.63999938964844,2.2121261162327226,26.51000022888184,0.09284917763350498 694,2010-03-17,27.40999984741211,27.51000022888184,26.81999969482422,26.81999969482422,2139300.0,0.02620744241606454,-1.3389842562958774,-14.74966622162884,70.02399968165085,55.20686465656318,-1.1600155181996783,-1.2709856267560369,-1.9361773826188546,-3.219343493338947,14.202842752392364,0.8000011444091832,0.29256806721671325,1.2084999084472656,0.2637019738929425,2.1532978430015888,0.736100941170104,1.6808988757244272,-2.0376648656346035,92.06346322980646,42.15999408153482,0.4723989672771607,3,-0.8350000381469691,-1.5099992752075195,-2.1649999618530273,-2.97499942779541,2.1599998474121094,2,0.05910254827623995,4.3333192048488955,26.709999084472656,-1.0333340750795403,26.53000068664551,2.461552004929767,26.63999938964844,0.05910254827623995 695,2010-03-18,27.28000068664551,27.45000076293945,26.940000534057614,27.3799991607666,2242200.0,-0.004742764009131206,3.24997218469376,-0.1694888953544698,69.68978005830397,56.8263025419427,-0.9022922852583584,-1.110500129662185,-1.7589543237823442,-3.066259991695336,15.033020076290388,0.5100002288818359,0.30228268020373505,1.0230007171630895,-0.03734892279501523,2.083350357121194,0.49282589718403713,1.5531755371421418,-1.8221590949838316,81.74607139234917,28.666395195785626,0.5301748199790515,3,-0.7050008773803711,-1.3800001144409215,-2.0350008010864293,-2.845000267028812,2.8199996948242188,3,0.0443548040328674,-1.3389842562958774,27.40999984741211,4.3333192048488955,26.709999084472656,-1.0333340750795403,26.53000068664551,0.0443548040328674 696,2010-03-19,27.5,27.559999465942386,27.15999984741211,27.5,3627500.0,0.00806449075575677,5.666719649044392,-0.0,65.20551323963443,58.42681378680731,-0.9546065327496933,-1.3110847921140625,-1.9443186338956195,-3.2519213516440004,15.486097975399222,0.399999618530277,0.3053259454098196,1.1880000114440925,-0.008901390583474722,2.3849014134716597,0.5895493104303071,1.786450712457878,-1.9600720628495125,95.4198862287914,44.962969477382345,0.598450701013784,3,-0.9000005722045863,-1.5749998092651367,-2.310000419616699,-3.064999580383301,1.7000007629394496,4,0.03054546009410508,3.24997218469376,27.28000068664551,-1.3389842562958774,27.40999984741211,4.3333192048488955,26.709999084472656,0.03054546009410508 697,2010-03-22,27.57999992370605,27.670000076293945,26.940000534057614,27.25,3338400.0,0.002909088134765536,1.8627420181235577,100.0,77.84815665880188,62.11725773868149,-0.8601202719665615,-1.3492095732728018,-1.9728880487388842,-3.286869874997606,15.789323991803625,0.7299995422363317,0.34473723797561107,1.1974999427795368,-0.12382128365751655,2.51882116921659,0.5368393295610119,1.8581605559980616,-1.918867694828048,93.23307084581567,40.44841938137125,0.6606606132185261,3,-0.8749999999999964,-1.4849996566772425,-2.3900003433227504,-3.144999504089352,3.1800003051757884,0,0.06417695658665679,5.666719649044392,27.5,3.24997218469376,27.28000068664551,-1.3389842562958774,27.40999984741211,0.06417695658665679 698,2010-03-23,28.21999931335449,28.28000068664551,27.6200008392334,27.690000534057614,2212800.0,0.023205199108732977,1.0307639940373152,1.6060572782706874,81.38302324484273,64.93583971321364,-1.2471956096321932,-1.881699512908476,-2.5629534333440454,-3.869815029130905,17.342333912755826,0.7000007629394602,0.4302723112756581,1.7079993247985819,0.20238053302877645,3.2136181165683873,0.9551899289136792,2.4608087206834846,-2.3981576566832103,95.89031968970285,40.81890501638651,0.7528093958849018,3,-0.9549989700317347,-1.49999904632568,-3.029999732971188,-3.7849988937377894,4.090002059936527,1,0.024805130402969056,1.8627420181235577,27.57999992370605,5.666719649044392,27.5,3.24997218469376,27.28000068664551,0.024805130402969056 699,2010-03-24,28.170000076293945,28.270000457763672,27.940000534057614,28.10000038146973,2561400.0,-0.0017717660622650344,1.4444397349496583,0.13207520009212204,80.3150185754129,68.1845832457146,-1.0943749777466678,-1.7779400850325686,-2.455479335224041,-3.7504977122702243,18.734923662468105,0.32999992370605824,0.5466298007716652,1.566000080108644,-0.10821791383279944,3.2402180740500874,0.7288910831379241,2.403109077079364,-2.1023425166252423,91.79100016226673,34.41931364311037,0.8371089969707212,3,-0.9049997329711914,-1.4499998092651367,-3.0425004959106445,-3.734999656677246,3.9499988555908274,2,0.028398978874471847,1.0307639940373152,28.21999931335449,1.8627420181235577,27.57999992370605,5.666719649044392,27.5,0.028398978874471847 700,2010-03-25,27.8799991607666,28.440000534057614,27.8799991607666,28.35000038146973,3362000.0,-0.010294672159812612,-1.3829783780273857,-6.714332425068512,75.93054399285907,70.54457572320618,-0.6588924470729651,-1.3906972749374198,-2.108898841125157,-3.4025399678607613,20.358228180745208,0.5600013732910121,0.7122446586607367,1.168999195098877,-0.5457649036431249,2.883763293840879,0.311617145727876,2.026381244469878,-1.5911072884002166,62.66657511393253,0.5201688845217873,0.8573820493710008,3,-0.534998893737793,-1.0799989700317383,-2.652499198913574,-3.4449987411499023,4.969999313354485,3,0.060616950678959336,1.4444397349496583,28.170000076293945,1.0307639940373152,28.21999931335449,1.8627420181235577,27.57999992370605,0.060616950678959336 701,2010-03-26,27.68000030517578,28.170000076293945,27.440000534057614,27.989999771118164,1732300.0,-0.007173560316036998,1.1791028630153861,0.6595716187260517,71.67074769108848,71.86073119727848,-0.33062397664107834,-1.0848644665438023,-1.87862346338828,-3.132385171006696,22.332906767351968,0.7299995422363317,0.743516674064125,0.8665002822875962,-0.8210547398956081,2.5540553044708005,0.022722771195994085,1.7102777933791984,-1.1329753934064506,49.33331807454451,-16.30340205463166,0.8437775110916017,3,-0.28999996185302734,-0.880000114440918,-2.435000419616699,-3.244999885559082,3.9099998474121094,4,0.08742774745712123,-1.3829783780273857,27.8799991607666,1.4444397349496583,28.170000076293945,1.0307639940373152,28.21999931335449,0.08742774745712123 702,2010-03-29,27.71999931335449,28.229999542236328,27.61000061035156,27.709999084472656,1623100.0,0.001445050857576291,-4.904831106549394,-0.032258858419101435,74.07409849375736,74.01565351515019,-0.2057017046430154,-1.0752425964340944,-1.8917702104290832,-3.104317175453591,23.46634404346129,0.6199989318847692,0.8343262531366484,0.8399992942810037,-0.8817618887224867,2.561760477284494,-0.020881297220739725,1.7008798857827472,-0.9458173269105643,27.9998779296875,-41.05397418507448,0.8608805915017449,3,-0.08999919891357067,-0.9199991226196254,-2.289999961853024,-3.0999994277954066,2.829999923706062,0,0.05339110700742156,1.1791028630153861,27.68000030517578,-1.3829783780273857,27.8799991607666,1.4444397349496583,28.170000076293945,0.05339110700742156 703,2010-03-30,27.88999938964844,28.09000015258789,27.57999992370605,27.920000076293945,1564900.0,0.0061327590369764096,1.756751741096072,-3.0000000000007105,67.28973517508732,73.71184634775425,-0.2131289678868491,-1.140696180175052,-2.0188490450692704,-3.208881783209133,24.562527208681097,0.5100002288818395,0.9066921782709016,0.9064993858337438,-0.7957248908106536,2.608723662478141,0.05538724751154689,1.7576115241559407,-0.9159191774908741,44.99988555908274,-23.349811137752965,0.851112138322198,3,-0.19999885559082742,-1.0899991989135778,-2.4199995994567907,-3.269999504089359,1.1200008392333984,1,0.10290429910509857,-4.904831106549394,27.71999931335449,1.1791028630153861,27.68000030517578,-1.3829783780273857,27.8799991607666,0.10290429910509857 704,2010-03-31,27.479999542236328,28.03000068664551,27.3799991607666,27.8799991607666,2348200.0,-0.014700604388119376,-1.1666703753977732,13.333015449171901,64.4776330150806,73.13271889850719,0.23227024900288384,-0.6356999145820588,-1.5768995675335162,-2.747940019820156,25.708980388475343,0.6500015258789098,0.9597682932311926,0.41549959182739116,-1.214255743091833,2.0452549267466154,-0.39937807563222094,1.2303772592870033,-0.3300088914507562,9.433986029589088,-58.67214454406379,0.8148776674596112,3,0.2100009918212855,-0.6799993515014648,-2.0099997520446777,-2.859999656677246,0.5,2,0.17576426169989734,1.756751741096072,27.88999938964844,-4.904831106549394,27.71999931335449,1.1791028630153861,27.68000030517578,0.17576426169989734 705,2010-04-01,27.60000038146973,28.13999938964844,27.309999465942386,27.54999923706055,1289500.0,0.004366842839606422,-2.132071126018001,-0.12500298023508094,64.37129629682508,73.04002812708393,0.18152413801198364,-0.6520937400510789,-1.6661214286530956,-2.823448195735903,27.153183047340857,0.8299999237060547,1.043586551997116,0.4485004425048871,-1.0939547935158593,1.9909556785256335,-0.3227271755054879,1.219728060515262,-0.29520854469151203,31.52183603022745,-36.322423875924144,0.7712276180103734,4,0.09000015258788352,-0.8000001907348668,-2.1300005912780797,-2.740000724792484,1.9499988555908203,3,0.16376806115733644,-1.1666703753977732,27.479999542236328,1.756751741096072,27.88999938964844,-4.904831106549394,27.71999931335449,0.16376806115733644 706,2010-04-05,28.04999923706055,28.10000038146973,27.54999923706055,27.6200008392334,1511300.0,0.016304306136638358,1.0754733277432218,8.599771123402704,70.65218461710701,72.24047567800673,-0.20367093167871175,-0.9740373655437473,-2.08721477794408,-3.2223732065558686,28.675432212445852,0.5500011444091797,1.0115639791460929,0.7854993820190472,-0.6654016457671794,2.236400409805274,0.06004886812593213,1.5109498959121623,-0.7399997711181641,80.4347510599263,10.081700406290167,0.7254505138931138,4,-0.17499923706055043,-1.2499990463256871,-2.522499561309818,-3.1749992370605504,2.3000011444091797,0,0.171122972107558,-2.132071126018001,27.60000038146973,-1.1666703753977732,27.479999542236328,1.756751741096072,27.88999938964844,0.171122972107558 707,2010-04-06,28.28000068664551,28.28000068664551,27.729999542236328,27.790000915527344,1106500.0,0.008199695395395112,1.2449036788490329,1.1395385973394594,71.04561122892142,71.09187434290435,-0.36200361681565596,-1.0707006928443867,-2.2586070299042476,-3.4023189440443353,30.17296896137145,0.5500011444091832,0.9988944836694778,0.8960007667541525,-0.4694122699407899,2.261413803449095,0.2132942484066831,1.578707285101622,-0.970001220703125,100.0,27.107243177495207,0.6827065183474704,4,-0.40500068664551137,-1.2650003433227575,-2.5925011634826696,-3.4050006866455114,3.5399990081787074,1,0.1170438255153734,1.0754733277432218,28.04999923706055,-2.132071126018001,27.60000038146973,-1.1666703753977732,27.479999542236328,0.1170438255153734 708,2010-04-07,28.540000915527344,28.71999931335449,28.1299991607666,28.21999931335449,2148500.0,0.009193784390698845,-1.3599916076980154,0.6530647992806593,67.1732836456016,69.63168157292532,-0.639039892490004,-1.172662159728624,-2.459314632091367,-3.6100837215652746,32.24104025293408,0.5900001525878871,1.0138037912209974,1.0175009727478042,-0.21396153176085164,2.24896347725646,0.40176972049347626,1.633232225002132,-1.0944013214111301,87.23415480097307,16.073762230787665,0.6157312522543282,4,-0.5250015258789062,-1.3800010681152344,-2.852501392364502,-3.6650009155273438,1.9399986267089844,2,0.07042740914698631,1.2449036788490329,28.28000068664551,1.0754733277432218,28.04999923706055,-2.132071126018001,27.60000038146973,0.07042740914698631 709,2010-04-08,28.65999984741211,28.65999984741211,28.03000068664551,28.36000061035156,1943600.0,0.0042045875275176225,3.200005086275932,0.9374929219838718,71.03659263471968,69.08790919979873,-0.7623970166307785,-1.2064500371794864,-2.5264306937338787,-3.6869977501137967,32.659413979760984,0.629999160766598,0.9893494883508538,1.0434999465942383,-0.2354186402147782,2.3224185334032548,0.40404065318972826,1.6829592399987483,-1.0359842926025387,95.74471826699119,24.85247632120678,0.6394592934045089,4,-0.6450004577636719,-1.5,-2.9725003242492676,-3.7849998474121094,0.3299999237060547,3,0.012212155733885455,-1.3599916076980154,28.540000915527344,1.2449036788490329,28.28000068664551,1.0754733277432218,28.04999923706055,0.012212155733885455 710,2010-04-09,29.04999923706055,29.13999938964844,28.729999542236328,28.78000068664551,2312500.0,0.013607794547272345,-1.2162103646120384,0.8999974568620114,72.46377692957512,69.17602355963058,-1.0828519681822613,-1.471865606739044,-2.8701754388951137,-4.032644048374159,33.2955964930156,0.4799995422363317,0.8892571640295373,1.3064993858337424,-0.013568765951006867,2.6265675376184916,0.6464653099413695,1.9665334617261152,-1.2725459560546923,94.33961358799834,25.453202485880453,0.6600340758923743,4,-0.8249998092651367,-1.6799993515014648,-3.3624997138977086,-4.17499923706055,0.23000144958496094,4,-0.036833036933755614,3.200005086275932,28.65999984741211,-1.3599916076980154,28.540000915527344,1.2449036788490329,28.28000068664551,-0.036833036933755614 711,2010-04-12,28.85000038146973,29.190000534057614,28.770000457763672,29.1299991607666,1358100.0,-0.00688464236982389,1.099992370634592,-1.0370380835988198,67.78714178401955,68.47747281410415,-0.7816321976346785,-1.1571368539907887,-2.6098180850533197,-3.7960303576051864,34.06213832856723,0.42000007629394176,0.7880201086199214,0.9960004806518583,-0.30498534644637587,2.2969863077500925,0.345507567102743,1.6464933942009736,-0.8545397230810572,76.71233413590024,10.455112178299743,0.6504929135491164,4,-0.6000003814697301,-1.4350004196167028,-3.1950006484985387,-3.97500038146973,-0.9099998474121165,0,0.02426339155407531,-1.2162103646120384,29.04999923706055,3.200005086275932,28.65999984741211,-1.3599916076980154,28.540000915527344,0.02426339155407531 712,2010-04-13,28.43000030517578,28.75,28.11000061035156,28.75,2279600.0,-0.014558061377486609,3.000000000000022,1.1428610354223578,53.13434637372802,66.90465183617535,-0.2797453067485094,-0.6192441617312632,-2.120522655567733,-3.345158441945962,34.15968550115729,0.7399997711181712,0.7098407462967735,0.4810004234313965,-0.683200879486126,1.645201726348919,-0.10110022802736651,1.0631010748901595,0.7600002288818324,34.48273027127095,-26.868374666081387,0.5821006514587618,4,-0.18000030517578125,-1.015000343322754,-2.77500057220459,-3.4700002670288086,-0.18000030517578125,1,0.06753429671769662,1.099992370634592,28.85000038146973,-1.2162103646120384,29.04999923706055,3.200005086275932,28.65999984741211,0.06753429671769662 713,2010-04-14,29.190000534057614,29.190000534057614,28.51000022888184,28.56999969482422,1967200.0,0.026732332772556155,1.1935464023454225,-1.9375044703526103,62.561589545843965,66.69175811737128,-0.9341875097515562,-1.2479032357459836,-2.82192224003294,-4.073545837377502,34.4541205060252,0.7600002288818324,0.6852153094043416,1.1170005798339808,-0.019515007763803993,2.2535161674317656,0.5487427860350884,1.6852583736328732,-1.0799999237060547,100.0,40.74373331199306,0.5682577937988919,4,-0.9400005340576136,-1.7750005722045863,-3.5350008010864222,-4.100000381469723,-1.7900009155273402,2,0.09009931869298993,3.000000000000022,28.43000030517578,1.099992370634592,28.85000038146973,-1.2162103646120384,29.04999923706055,0.09009931869298993 714,2010-04-15,29.03000068664551,29.15999984741211,28.88999938964844,29.040000915527344,1522000.0,-0.005481323894647505,1.1600201417552034,-0.016129379589545797,64.63107573588297,66.72062249948881,-0.5936238777896783,-1.0122107249601306,-2.608486031344544,-3.879189491025169,34.02894389331962,0.3000011444091726,0.6480376802386729,0.8760006904602093,-0.29203703498665945,2.044038415907078,0.2919818277367767,1.460019553183642,-0.9200000762939524,85.18519826713899,25.27139533459375,0.5840188627234341,4,-0.6600008010864293,-1.5650005340576207,-3.37500095367432,-3.880001068115238,-1.1000003814697301,3,0.04994828871147261,1.1935464023454225,29.190000534057614,3.000000000000022,28.43000030517578,1.099992370634592,28.85000038146973,0.04994828871147261 715,2010-04-16,28.489999771118164,28.920000076293945,28.38999938964844,28.85000038146973,1553400.0,-0.018601477876497574,1.120002746582017,35.99923707802192,59.48477448386546,65.47979915135086,0.09599482537060666,-0.3972805816574869,-2.012807163251388,-3.3010768330352356,33.21960337765809,0.6400012969970703,0.6405080512896042,0.2754998207092285,-0.825341845306891,1.376341486725348,-0.27492101229883303,0.8259206537172901,-0.3583991622924856,35.18510996395497,-24.99025006843236,0.5504208330080603,4,-0.029999732971191406,-0.7699995040893555,-2.482499599456787,-2.9549989700317383,-0.3400001525878906,4,0.017550017691010167,1.1600201417552034,29.03000068664551,1.1935464023454225,29.190000534057614,3.000000000000022,28.43000030517578,0.017550017691010167 716,2010-04-19,28.34000015258789,28.40999984741211,27.82999992370605,28.40999984741211,2265500.0,-0.005264991917702133,15.571498637602282,0.1944432670707394,57.07763650718242,63.92780196004652,0.325708910113093,-0.19091174968708913,-1.786770005642957,-3.111215403494164,31.90995641178418,0.6599998474121129,0.6740401764338344,0.08350019454956126,-0.965434993210085,1.1324353823092075,-0.44096739933026186,0.6079677884293844,0.850000381469723,37.50000000000026,-25.640519630583682,0.5244675938798228,4,0.17000007629394176,-0.619999885559082,-2.2249999046325684,-2.744999885559082,-0.2999992370605469,0,0.03316868486226121,1.120002746582017,28.489999771118164,1.1600201417552034,29.03000068664551,1.1935464023454225,29.190000534057614,0.03316868486226121 717,2010-04-20,29.35000038146973,29.79999923706055,28.5,28.5,2970200.0,0.03563868113774915,-2.0588203614985106,-12.1429155313352,63.98468566926934,63.573513296009615,-0.5772547314260379,-1.1188742266295542,-2.7013034529805005,-4.077790450828907,31.613093086750577,1.4599990844726598,0.7327029841712225,1.0050004005432172,-0.10074580448050696,2.1107466055669413,0.4521272980313533,1.557873503055081,-1.520000457763679,77.15741053612014,11.237989770560503,0.5528731025118627,4,-0.5350008010864293,-1.3250007629394567,-3.232500076293949,-3.7550001144409215,-1.6000003814697301,1,-0.0480408800370008,15.571498637602282,28.34000015258789,1.120002746582017,28.489999771118164,1.1600201417552034,29.03000068664551,-0.0480408800370008 718,2010-04-21,28.920000076293945,29.51000022888184,28.78000068664551,29.36000061035156,1602300.0,-0.014650776817272781,-1.0277784400522603,-0.5176474548126809,63.74046371141666,62.7628323045315,-0.09798735636582379,-0.6679909847480445,-2.1814437203750856,-3.600676350597972,30.67566216873969,0.7299995422363281,0.7202315075192445,0.5400000572204604,-0.5930632867155232,1.673063401156444,-0.026531614747533183,1.106531729188454,-1.0900001525878942,55.32997626947649,-17.001879353950216,0.5665316719679924,4,-0.10500049591064453,-0.8500003814697266,-2.802499771118164,-3.3249998092651367,0.3099994659423828,2,-0.023167360806584214,-2.0588203614985106,29.35000038146973,15.571498637602282,28.34000015258789,1.120002746582017,28.489999771118164,-0.023167360806584214 719,2010-04-22,28.96999931335449,29.09000015258789,28.290000915527344,28.88999938964844,2063800.0,0.0017288809449738096,3.9999701978268254,-0.18181778773834942,63.24951080363961,61.73902495720533,-0.11106885420004531,-0.6903793962423812,-2.145919761685253,-3.6045491370313734,29.41256527301525,0.7999992370605469,0.6921794316282046,0.5499993324279764,-0.608057463182579,1.7080561280385318,-0.029029065377301322,1.129027730233254,-1.1005994033813487,57.8680094922092,-18.8153077136066,0.5790283978052778,4,-0.15499973297118785,-0.6599998474121058,-2.8524990081787074,-3.37499904632568,-0.14999961853026988,3,-0.05419398453697866,-1.0277784400522603,28.920000076293945,-2.0588203614985106,29.35000038146973,15.571498637602282,28.34000015258789,-0.05419398453697866 720,2010-04-23,29.56999969482422,29.56999969482422,29.06999969482422,29.1299991607666,2025700.0,0.02071109408667282,1.2727245141685488,5.500011920940812,64.28571940748853,61.349978026479654,-0.7035342488748455,-1.2198181677425453,-2.6452140401939417,-4.149675647199508,28.094728632653972,0.6000003814697301,0.6894780978594994,1.0654996871948228,-0.1706485912359348,2.3016479656255804,0.44742554797944223,1.6835738264102034,-1.6619877983093296,88.32489226381047,11.615602361107563,0.618074139215379,4,-0.755000114440918,-1.1999998092651367,-3.3324995040893555,-3.75,-1.5599994659423793,4,-0.05546159643469639,3.9999701978268254,28.96999931335449,-1.0277784400522603,28.920000076293945,-2.0588203614985106,29.35000038146973,-0.05546159643469639 721,2010-04-26,30.10000038146973,30.26000022888184,29.45000076293945,29.690000534057614,3053400.0,0.01792359459301185,1.2191780106079984,0.9318167040188815,66.19217118083907,62.800847449492,-1.1595105888793533,-1.6434850159691017,-3.080458268918985,-4.617171656846207,27.920636061099913,0.8099994659423899,0.6789591391675422,1.4745003700256376,0.11096789459470102,2.838032845456574,0.7927341323101693,2.156266607741106,-2.1541487381439275,91.87817750354121,17.366693585684985,0.6817662377154691,4,-1.0550003051757848,-1.5000000000000036,-3.862500190734867,-4.280000686645511,-1.0300006866455114,0,-0.06478407768193661,1.2727245141685488,29.56999969482422,3.9999701978268254,28.96999931335449,-1.0277784400522603,28.920000076293945,-0.06478407768193661 722,2010-04-27,29.20000076293945,30.149999618530273,29.059999465942386,29.8799991607666,3383700.0,-0.02990031917356195,-1.2708313051218312,-1.6585332948761884,55.271565689896676,61.99084479883118,-0.1551116320261805,-0.6608020024127761,-2.0996870428199053,-3.667409504870193,27.46018348885141,1.090000152587887,0.607601444289088,0.5005006790161097,-0.8159457529861704,1.81694711101839,-0.15772253698503036,1.1587238950172498,-1.1615831761914066,46.19290175601975,-25.605918299612938,0.6582232160011409,4,-0.15500068664550426,-0.600000381469723,-2.937500953674313,-3.3550014495849574,-0.03000068664550426,1,-0.03972602113368351,1.2191780106079984,30.10000038146973,1.2727245141685488,29.56999969482422,3.9999701978268254,28.96999931335449,-0.03972602113368351 723,2010-04-28,30.76000022888184,31.8799991607666,29.729999542236328,29.979999542236328,8812500.0,0.05342463784871998,-2.359372601845657,-1.1470625359381785,63.6363681401391,61.88032173263743,-1.6416202017085588,-2.1025633176792375,-3.575885969257339,-5.1691876435003685,27.50969338626988,2.679998397827152,0.6072417900152587,1.9170001029968304,0.3670987497992506,3.4669014561944103,1.1420494263980423,2.6919507795956186,-2.632719336448446,68.80224291557782,0.03107878636102157,0.7749506765987897,4,-0.9050006866455114,-1.1650009155273473,-4.360000133514408,-4.860000610351566,-2.630001068115238,2,-0.09785436301966033,-1.2708313051218312,29.20000076293945,1.2191780106079984,30.10000038146973,1.2727245141685488,29.56999969482422,-0.09785436301966033 724,2010-04-29,32.310001373291016,32.310001373291016,31.13999938964844,31.309999465942386,6319800.0,0.05039015386462231,1.3399995040902943,1.282052598760214,68.39730198450349,62.870602566041654,-2.9920724956695786,-3.4489911473453816,-5.034920409403419,-6.649926159322675,28.105981270182934,1.5500011444091761,0.7530265867919752,3.225501155853273,1.1528063096435055,5.29819600206304,2.1891537327483874,4.261848578958158,-3.957557384757628,100.0,33.03943878256757,1.0363474231048837,4,-2.2400007247924805,-2.5000009536743164,-5.317501068115234,-6.105001449584961,-5.420001983642575,3,-0.09532657691561608,-2.359372601845657,30.76000022888184,-1.2708313051218312,29.20000076293945,1.2191780106079984,30.10000038146973,-0.09532657691561608 725,2010-04-30,32.11999893188477,32.59000015258789,31.75,32.40999984741211,3563900.0,-0.005880607654919712,1.5846097867295796,-0.29000036239554294,68.47455932185491,64.13692732322748,-2.495425063502175,-3.059880980026527,-4.752994087450418,-6.392659466880303,28.64572427104166,0.8400001525878906,0.8011762422821285,2.8094987869262766,0.45219001882563603,5.166807555026917,1.630844402875958,3.988153170976595,-3.450950352570775,86.68552041700163,20.09271916706375,1.1786543840503199,4,-1.6799983978271555,-2.169999122619636,-5.1274986267089915,-5.914999008178718,-5.239999771118171,4,-0.10273970569110824,1.3399995040902943,32.310001373291016,-2.359372601845657,30.76000022888184,-1.2708313051218312,29.20000076293945,-0.10273970569110824 726,2010-05-03,32.84999847412109,32.97999954223633,32.209999084472656,32.209999084472656,3842600.0,0.0227272592313712,-1.4062537252938512,-2.206887479940047,74.1266179140777,65.26380868376175,-2.8143642852792645,-3.596218602354419,-5.388106526490262,-7.05094599181858,29.29262852941536,0.8600006103515554,0.8830196517860927,3.299498367309564,0.5395409598073826,6.059455774811749,1.9195196635584715,4.679477071060656,-3.7888547374796993,96.6836462860953,24.953900210139977,1.379978703751092,5,-2.2149982452392507,-2.704998970031731,-5.777498245239251,-6.564998626708977,-5.579998016357415,0,-0.14733633089974574,1.5846097867295796,32.11999893188477,1.3399995040902943,32.310001373291016,-2.359372601845657,30.76000022888184,-0.14733633089974574 727,2010-05-04,31.59000015258789,32.310001373291016,31.309999465942386,32.310001373291016,4226500.0,-0.03835611507031911,1.7777783664646194,-1.1250029802350934,62.42235601741732,65.11735227331738,-1.3446067478326462,-2.1876930352318453,-4.038491318729534,-5.7135387252183065,29.28896558501874,1.5399990081787003,1.012613744814928,1.874000072479248,-0.9611206460190616,4.709120790977558,0.45643971323009325,3.291560431728403,-2.058593719275109,57.230788010817314,-10.471744817875766,1.4175603592491557,5,-0.9549999237060547,-1.4450006484985352,-4.494999885559082,-5.305000305175781,-3.4200000762939453,1,-0.0797720938775377,-1.4062537252938512,32.84999847412109,1.5846097867295796,32.11999893188477,1.3399995040902943,32.310001373291016,-0.0797720938775377 728,2010-05-05,30.54999923706055,31.21999931335449,30.489999771118164,31.209999084472656,4485800.0,-0.03292183952212302,1.1470565135926698,0.9166649006061071,57.21061737818534,64.44636411493356,-0.05484232960177238,-1.0428548860035711,-2.9017022055092703,-4.611290193921086,28.38793106121738,1.1000003814697266,1.1589177949483336,0.733499240875247,-2.068404095909262,3.535402577659756,-0.6674524275170057,2.1344509092674997,-0.6047616306769434,2.4096173276129615,-60.47564520145722,1.4009516683922538,5,0.47000026702880504,-0.40499973297119496,-3.33499908447266,-4.264999389648441,-1.7199993133544993,2,-0.04517182308445078,1.7777783664646194,31.59000015258789,-1.4062537252938512,32.84999847412109,1.5846097867295796,32.11999893188477,-0.04517182308445078 729,2010-05-06,29.01000022888184,30.65999984741211,26.95000076293945,30.38999938964844,4733400.0,-0.05040913409616454,2.8645822260943343,2.090908302748328,52.25303473357616,63.10939915116552,1.6666986919235924,0.5530656779897889,-1.3033809290589211,-3.0143328722032976,27.58929306005391,3.70999908447266,1.1514722636158652,-0.8239997863769482,-3.5997394311315496,1.9517398583776533,-2.211869608754249,0.5638700360003526,3.9699993133544886,34.16251878881133,-30.895378036753094,1.3878698223773016,5,0.9549999237060511,0.9549999237060511,-1.7649998664855993,-2.72500038146973,-0.32999992370605824,3,-0.030334404039029428,1.1470565135926698,30.54999923706055,1.7777783664646194,31.59000015258789,-1.4062537252938512,32.84999847412109,-0.030334404039029428 730,2010-05-07,27.979999542236328,29.3700008392334,27.70000076293945,29.10000038146973,5350700.0,-0.03550502166559999,1.0120461577881257,0.8115953046023824,48.550722412018565,61.14923817685213,2.735059931160933,1.5797912499910396,-0.20680381491334288,-1.9396509025385846,26.188214168569452,1.6700000762939489,1.1563694152956536,-1.8005004882812514,-4.679202162002355,1.0782011854398519,-3.239851325141803,-0.36114965142069977,4.8794000244140605,17.081243578907994,-49.336677337803046,1.4393508368605517,5,1.9850006103515625,1.9850006103515625,-0.7349991798400879,-1.6949996948242188,0.9600009918212855,4,-0.03895640351753804,2.8645822260943343,29.01000022888184,1.1470565135926698,30.54999923706055,1.7777783664646194,31.59000015258789,-0.03895640351753804 731,2010-05-10,29.54999923706055,30.209999084472656,29.43000030517578,29.540000915527344,3503800.0,0.05611149823123762,-5.782611580117095,-0.008927066108316624,50.77041153025916,60.6491099368924,1.2056220114989422,0.06843108404662956,-1.6870646959042261,-3.4539491836778105,24.41932766216598,2.229999542236328,1.2069211873151104,-0.265500736236568,-3.1134247039852276,2.5824232315120916,-1.689462720110896,1.15846124763776,3.1912123535156205,48.50742869506064,-15.868272180528834,1.4239619838743296,5,0.4150009155273402,0.4150009155273402,-2.30499887466431,-3.264999389648441,-0.6599998474121094,0,-0.09035533486394576,1.0120461577881257,27.979999542236328,2.8645822260943343,29.01000022888184,1.1470565135926698,30.54999923706055,-0.09035533486394576 732,2010-05-11,30.35000038146973,30.78000068664551,29.15999984741211,29.15999984741211,2998700.0,0.02707279746409763,-1.7226892641965237,119.02003052265933,55.35580546818902,59.729047417786845,0.6547581524645274,-0.6117162747574163,-2.4106815507578396,-4.190796063945946,23.95453981045204,1.620000839233402,1.2312598286934886,0.4385004043579137,-2.3414067595668477,3.2184075682826787,-0.951453177604467,1.8284539863202944,2.2753869925537096,79.62531083763025,13.522707663580633,1.3899535819623823,5,-0.3850002288818395,-0.3850002288818395,-3.0125002861022985,-4.065000534057621,-1.5900001525878906,1,-0.10148269802284948,-5.782611580117095,29.54999923706055,1.0120461577881257,27.979999542236328,2.8645822260943343,29.01000022888184,-0.10148269802284948 733,2010-05-12,31.81999969482422,31.81999969482422,30.56999969482422,30.690000534057614,3326400.0,0.04843490263189576,1.2123910236393252,0.9495787005351795,59.647934749833276,58.7568955028235,-0.7253456229313784,-1.9758847947755847,-3.7672645703331398,-5.585737567800933,23.041586975897495,1.4699993133544886,1.2400072930063857,1.776999759674073,-1.1061057730929207,4.66010529244107,0.33544699329057437,3.2185525260575716,0.6918799469775436,100.0,31.498537886626593,1.4415527663834986,5,-1.8549995422363281,-1.8549995422363281,-4.374999523162842,-5.534999847412109,-3.0,2,-0.11470772009856356,-1.7226892641965237,30.35000038146973,-5.782611580117095,29.54999923706055,1.0120461577881257,27.979999542236328,-0.11470772009856356 734,2010-05-13,30.479999542236328,31.70000076293945,30.25,31.690000534057614,3985500.0,-0.04211188452040915,1.3577220391548828,-1.0707981331600336,52.933590335511305,57.03012117100754,0.3662890775571803,-0.5498770329590243,-2.328370190885053,-4.1708437607002224,21.996799684505586,1.5699996948242188,1.3671471927700551,0.36449966430664205,-2.484067455904473,3.2130667845177605,-1.0597838957989154,1.7887832244121995,1.920642521988185,67.47571601978831,1.4205735107470616,1.424283560105559,5,-0.5149993896484375,-0.5149993896484375,-2.8924999237060547,-4.055000305175781,-1.1099987030029297,3,-0.0541338465653145,1.2123910236393252,31.81999969482422,-1.7226892641965237,30.35000038146973,-5.782611580117095,29.54999923706055,-0.0541338465653145 735,2010-05-14,28.989999771118164,30.270000457763672,28.46999931335449,30.040000915527344,4141200.0,-0.04888450766062058,1.3841071146619557,0.8677688295351931,46.63023519100814,53.97496753511093,1.52609182080948,1.0324356220286255,-0.7547511357008361,-2.616568692378344,22.12491880274659,2.0100002288818395,1.2564569044593306,-1.1505001068115241,-3.947306158282636,1.6463059446595878,-2.548903132547082,0.2479029189240336,3.3016294670806445,15.522399956728902,-45.313780104114336,1.3984030257355569,5,0.6400012969970703,0.9750003814697266,-1.4025001525878906,-2.565000534057617,-0.22999954223632457,4,-0.010693324194201104,1.3577220391548828,30.479999542236328,1.2123910236393252,31.81999969482422,-1.7226892641965237,30.35000038146973,-0.010693324194201104 736,2010-05-17,29.28000068664551,29.459999084472656,28.36000061035156,28.93000030517578,3476800.0,0.010003481125110847,2.0985995707105407,-0.3333333333333367,50.252206529024114,52.62272870306723,0.7559251785803163,0.8605909127905136,-0.9537822380523906,-2.8476196580911903,23.271830808715837,1.0999984741210973,0.9477188105211063,-0.9074992179870556,-3.606800062060895,1.7918016260867873,-2.2571496400239752,0.4421512040498641,2.9047959820481104,26.5896046164466,-34.60764534238394,1.3496504220369208,5,0.10499954223632457,0.6849994659423793,-1.4825010299682617,-2.645001411437992,-0.6599998474121129,0,-0.011612026796945063,1.3841071146619557,28.989999771118164,1.3577220391548828,30.479999542236328,1.2123910236393252,31.81999969482422,-0.011612026796945063 737,2010-05-18,27.940000534057614,29.53000068664551,27.790000915527344,29.309999465942386,3936500.0,-0.04576503146050359,-1.0838343460185524,-3.914278396302998,40.984657554159995,50.81984427817552,1.7027909783796709,2.2024626518471813,0.46026866642732855,-1.4568211400677988,22.92428433409077,1.7399997711181676,0.5912159387934075,-2.17699937820435,-5.037253763774974,0.6832550073662738,-3.6071265709896636,-0.7468721854190363,4.140100216520924,3.722076028927253,-54.178691739921994,1.430127192785312,5,1.4449996948242223,2.024999618530277,-0.10750055313109996,-1.2800006866455043,-0.3000011444091726,1,0.03400139002978264,2.0985995707105407,29.28000068664551,1.3841071146619557,28.989999771118164,1.3577220391548828,30.479999542236328,0.03400139002978264 738,2010-05-19,28.25,28.440000534057614,27.46999931335449,27.790000915527344,6057600.0,0.011095184682065717,1.3095262964291912,-0.3357660168682129,35.90277450320194,49.00314869702284,1.1535328763062935,1.9391142145966427,0.23331745544354732,-1.7160989904366701,22.622216672793865,0.970001220703125,0.0784159407869538,-1.8334999084472656,-4.767527032180212,1.1005272152856804,-3.3005134703137387,-0.3664863465807926,3.727498750825756,18.439726225674068,-32.72565827882953,1.4670135618664721,5,1.3949995040893555,1.7150001525878906,-0.41750001907348633,-1.5900001525878906,-0.7000007629394496,2,0.01805310544714467,-1.0838343460185524,27.940000534057614,2.0985995707105407,29.28000068664551,1.3841071146619557,28.989999771118164,0.01805310544714467 739,2010-05-20,27.399999618530273,27.86000061035156,26.90999984741211,27.540000915527344,5668200.0,-0.03008850907857441,1.4358972477961716,-0.3043512513890501,34.3293509935754,47.42299631719582,1.9569296815965664,2.809508343563728,1.125640980598984,-0.8229981797575192,23.20174737638367,1.3400001525878906,-0.2740027793829114,-2.605000305175782,-5.741491549659287,0.531490939307723,-4.173245927417533,-1.0367546829340313,4.476949172537758,14.583323872280326,-30.763438740804453,1.568245622241752,5,1.9650001525878906,2.5450000762939453,0.43250036239624023,-0.7399997711181641,-0.13999938964843395,3,0.05182482102421693,1.3095262964291912,28.25,-1.0838343460185524,27.940000534057614,2.0985995707105407,29.28000068664551,0.05182482102421693 740,2010-05-21,27.93000030517578,28.0,26.70000076293945,26.78000068664551,3388000.0,0.019343091022785197,1.015504242745052,-8.214206890914268,33.445498092651476,45.49800593523941,1.5858609663173127,2.266550589917287,0.6536989569172462,-1.3052612494486517,23.340409622974732,1.2999992370605504,-0.5082653150271703,-1.992999649047853,-5.260395541797564,1.2743962437018581,-3.6266975954227085,-0.35930170267299744,3.748270528146012,43.46288252282249,4.419460614695829,1.6336979463748558,5,1.3299999237060547,1.9099998474121094,-0.012500286102294922,-1.2700004577636719,-2.280000686645508,4,0.05155748364924895,1.4358972477961716,27.399999618530273,1.3095262964291912,28.25,-1.0838343460185524,27.940000534057614,0.05155748364924895 741,2010-05-24,28.149999618530273,28.53000068664551,27.540000915527344,27.75,3800600.0,0.007876810273923507,-1.4146401032762377,0.34782587062201253,37.55426868576934,43.52005740385945,1.2811096989323616,1.9952702038895183,0.491320858940675,-1.4741622978950488,22.677859018886682,0.9899997711181676,-0.572312305263587,-1.6755002975463853,-5.035716033419654,1.684715438326883,-3.3556081654830194,0.0046075703902488385,3.2295750105685777,51.236710059410875,13.89514092424227,1.6801078679366348,5,1.1100006103515625,1.6900005340576172,-0.05999946594238281,-1.489999771118164,-2.770000457763672,0,0.02166964897399226,1.015504242745052,27.93000030517578,1.4358972477961716,27.399999618530273,1.3095262964291912,28.25,0.02166964897399226 742,2010-05-25,28.040000915527344,28.04999923706055,26.8700008392334,27.04999923706055,4288400.0,-0.003907591633874108,1.3366343738787132,2.4750065565171693,40.263776414338295,41.36626203324889,1.1499000223393772,2.1227429069253745,0.6623967369285317,-1.321489132043041,22.713470569887264,1.279998779296875,-0.5048087168924162,-1.727499008178711,-5.1721581546572395,1.7171601382998176,-3.449828581417975,-0.00516943493944666,3.0587992816019423,73.22405510674369,30.164090678922832,1.7223295732392652,5,1.1599998474121058,1.7999992370605469,0.07499933242797852,-1.3800010681152344,-3.430000305175785,1,0.020684732695029018,-1.4146401032762377,28.149999618530273,1.015504242745052,27.93000030517578,1.4358972477961716,27.399999618530273,0.020684732695029018 743,2010-05-26,27.75,28.70000076293945,27.56999969482422,28.31999969482422,6401200.0,-0.010342400358723025,-1.4301090264731624,-0.5757562913499017,44.58762848588815,40.438932938846314,0.8960911528354281,2.2932564305515797,1.0055614963566697,-0.9908652005217853,21.219182163523847,1.1300010681152308,-0.5967878647308638,-1.8669999122619636,-5.39117829461982,1.6571784700958965,-3.6290891034408936,-0.10491072108303356,3.0848722310778953,52.49996185302752,7.971065716927313,1.7620891911789296,5,0.7350006103515625,2.0900001525878906,0.6699995994567871,-0.7850008010864258,-3.170000076293949,2,-0.003963985958614691,1.3366343738787132,28.040000915527344,-1.4146401032762377,28.149999618530273,1.015504242745052,27.93000030517578,-0.003963985958614691 744,2010-05-27,29.229999542236328,29.229999542236328,28.31999969482422,28.399999618530273,5154700.0,0.0533333168373451,1.1927709182161004,-1.4561409966403875,55.16956155592948,41.38774697939313,-0.8715169830777683,0.601520054372159,-0.425546924062715,-2.428887443277411,19.230780702451,1.4799995422363281,-0.8019609966497327,-0.2330002784729004,-3.5230938586186653,3.0570933016728645,-1.8780470685457828,1.412046511599982,1.3567804007532587,100.0,49.85112873349226,1.6450467900728825,5,-1.1149988174438477,0.6100006103515625,-0.7874999046325684,-2.265000343322754,-4.840000152587887,3,-0.05747520805630657,-1.4301090264731624,27.75,1.3366343738787132,28.040000915527344,-1.4146401032762377,28.149999618530273,-0.05747520805630657 745,2010-05-28,28.81999969482422,29.36000061035156,28.81999969482422,29.020000457763672,4399800.0,-0.014026679912179763,-4.399988555951823,-0.2409647967754315,46.66056943342148,40.988676190992834,-0.5455366114227331,0.79223437030873,0.03377874282629634,-1.9729604052332377,16.932803146551866,0.5400009155273402,-1.242399768119352,-0.4780001640319824,-3.529374488597128,2.5733741605331595,-2.003687326314555,1.0476869982505903,1.5335734973623616,78.31321425042353,26.80184862229825,1.5256871622825712,5,-0.7049989700317383,1.0200004577636719,-0.25750017166137695,-1.8550004959106445,-3.4899997711181676,4,-0.05412905907221577,1.1927709182161004,29.229999542236328,-1.4301090264731624,27.75,1.3366343738787132,28.040000915527344,-0.05412905907221577 746,2010-06-01,28.01000022888184,28.979999542236328,27.93000030517578,28.35000038146973,4727100.0,-0.028105464070766306,-3.199996948242128,1.6999942779759294,39.30529960545426,40.80208086335887,0.07305016760343364,1.2870282547819407,0.8776164347211726,-1.129261168489105,14.488999639558175,1.0499992370605469,-1.513985274990862,-1.045999717712398,-3.6455006722155012,1.553501236790705,-2.3457501949639514,0.25375075953915527,2.1243586175499125,45.78311222641247,-2.0823041571052983,1.2997504772515522,6,0.02000045776366477,1.8299999237060511,0.5824995040893519,-0.9650001525878942,-3.1599998474121094,1,-0.08425564409378716,-4.399988555951823,28.81999969482422,1.1927709182161004,29.229999542236328,-1.4301090264731624,27.75,-0.08425564409378716 747,2010-06-02,29.06999969482422,29.06999969482422,28.1299991607666,28.1299991607666,2392800.0,0.03784360790005947,1.0,-2.764706212343906,36.94206876164698,40.9175580031861,-0.9049694537353439,0.0300999548221057,-0.1381088791751779,-2.141550342781578,13.137278196245708,1.0599994659423793,-1.538239463311868,0.13999977111816264,-2.170579722967119,2.4505792652034444,-1.0152899759244782,1.2952895181608035,0.8582976665979949,83.79883982115702,40.771305794362554,1.15528974704264,6,-1.0399990081787145,0.7700004577636719,-0.2474994659423828,-1.794999122619629,-3.9899997711181676,2,-0.12693500422411785,-3.199996948242128,28.01000022888184,-4.399988555951823,28.81999969482422,1.1927709182161004,29.229999542236328,-0.12693500422411785 748,2010-06-03,29.170000076293945,29.489999771118164,28.559999465942386,29.170000076293945,3429700.0,0.003439985638786558,1.90625372529384,0.0,42.94941008718577,41.87534234692058,-0.9618976084724515,-0.1882385157255655,-0.21239250815075295,-2.197724378534218,12.565031342880653,0.9300003051757777,-1.6623526574691674,0.3090001106262221,-1.8769442718993794,2.4949444931518237,-0.7839720806365769,1.401972301889021,0.5645994892193009,79.48719202727999,37.91832848670883,1.0929721912628,6,-1.0749998092651367,0.6700000762939453,-0.3474998474121094,-1.8949995040893555,-3.889999389648434,3,-0.15632497271222956,1.0,29.06999969482422,-3.199996948242128,28.01000022888184,-4.399988555951823,28.81999969482422,-0.15632497271222956 749,2010-06-04,28.1299991607666,29.15999984741211,28.020000457763672,28.5,3659600.0,-0.03565309951344631,-2.8644162041063077,-100.0,45.13574323808242,43.17425847419068,0.2151709773077215,0.8247394396879102,0.8433823535546878,-1.1159869764051749,12.381228465295482,1.1499996185302734,-1.53326443596141,-0.6870007514953613,-2.89562580656499,1.5216243035742671,-1.7913132790301773,0.4173117760394547,1.4225244765922156,12.82044384996008,-30.719453837772797,1.1043125275348147,6,0.05000114440917969,1.710000991821289,1.5950002670288086,0.07000064849853516,-2.2099990844726562,4,-0.12619976334772864,1.90625372529384,29.170000076293945,1.0,29.06999969482422,-3.199996948242128,28.01000022888184,-0.12619976334772864 750,2010-06-07,26.88999938964844,27.6200008392334,26.8700008392334,27.38999938964844,6254900.0,-0.04408104543592062,-1.7777926912833335,1.3513482862253656,37.793659146439,43.20085741426509,1.4439826972776295,2.08583395797395,2.094421416405826,0.1596011607604204,12.431916061594087,1.2599983215332031,-1.3756909957892063,-1.8725005149841287,-4.217662315665596,0.47266128569733823,-3.045081415324862,-0.6999196146433952,2.600000381469723,0.7633037621376482,-43.06506455168083,1.1725809003407344,6,1.2900009155273402,2.9500007629394496,3.050001144409176,1.8450012207031214,-1.3400001525878906,0,-0.0929713669299077,-2.8644162041063077,28.1299991607666,1.90625372529384,29.170000076293945,1.0,29.06999969482422,-0.0929713669299077 751,2010-06-08,26.8799991607666,27.06999969482422,26.38999938964844,26.809999465942386,4664600.0,-0.0003718939795026577,2.0222184546263566,-0.1399993896484304,43.73521579194659,43.586572900666006,1.4023615303121204,1.98744570550393,2.1220198870952096,0.19303851800041372,13.258803955826215,0.6800003051757777,-1.1057801356569925,-1.7490007400512688,-4.206692520681582,0.7086910405790441,-2.9778466303664253,-0.5201548497361124,2.442600669860841,15.806442284560287,-31.727977735870045,1.2288458903151571,6,1.0600004196166992,2.8050003051757812,3.3150010108947754,1.9950008392333984,-1.3399982452392578,1,-0.05766366389337141,-1.7777926912833335,26.88999938964844,-2.8644162041063077,28.1299991607666,1.90625372529384,29.170000076293945,-0.05766366389337141 752,2010-06-09,27.270000457763672,28.0,26.979999542236328,27.20000076293945,3007700.0,0.014508977275799362,-2.999985040465541,1.0000000000001015,44.262298377190426,43.5504251108107,0.996435039278925,1.42808620091839,1.7532220338046862,-0.17325526484183484,14.273574669672929,1.1200008392333984,-0.8420621168796387,-1.2049994468688965,-3.5936524068823807,1.1836535131445878,-2.3993259268756404,-0.010672966862152578,1.8179913375854504,28.387127736352685,-21.884591784024234,1.1943264800067421,6,0.6699991226196289,2.0799999237060547,3.119999408721924,1.7999992370605469,-1.8999996185302734,2,-0.08874220886215556,2.0222184546263566,26.8799991607666,-1.7777926912833335,26.88999938964844,-2.8644162041063077,28.1299991607666,-0.08874220886215556 753,2010-06-10,28.170000076293945,28.28000068664551,27.51000022888184,27.899999618530273,3490200.0,0.0330032857874063,2.1428482456344766,3.857166212533864,54.48195834741456,43.47402475430904,0.18134847805877996,0.2536204439170433,0.8798406532109269,-1.0373670282935414,14.900535847372185,1.0100002288818395,-0.6556640987536042,-0.12249984741210795,-1.9195603427884755,1.6745606479642596,-1.0210300951002935,0.7760304002760776,0.7021523265991227,64.25994196703382,9.08252418843923,0.8985302476881841,6,-0.23000049591064453,0.9349994659423828,2.2199997901916504,0.8999996185302734,-2.6700000762939453,3,-0.10969116592897132,-2.999985040465541,27.270000457763672,2.0222184546263566,26.8799991607666,-1.7777926912833335,26.88999938964844,-0.10969116592897132 754,2010-06-11,28.82999992370605,29.190000534057614,27.690000534057614,27.690000534057614,4198600.0,0.023429174498565963,-1.6315803563063003,4.222212803232598,55.16054867775013,44.418466892567785,-0.604978197229503,-0.5653153133608022,0.26789465276132773,-1.6607895748742187,15.545798967219604,1.5,-0.4941465801251894,0.6199999809265115,-0.8813960183161207,2.1213959801691438,-0.13069801869480457,1.3706979805478277,-2.44000053405761,87.14284059953388,29.224366291784975,0.7506979996213168,6,-0.8900003433227504,0.274999618530277,1.7524995803833043,0.23999977111816762,-3.340000152587887,4,-0.12313559647780237,2.1428482456344766,28.170000076293945,-2.999985040465541,27.270000457763672,2.0222184546263566,26.8799991607666,-0.12313559647780237 755,2010-06-14,28.68000030517578,29.28000068664551,28.56999969482422,29.149999618530273,3671200.0,-0.005202900413708633,-1.0579722964736296,-0.4122803201670437,53.06358791918398,45.94716559409332,-0.5329738116722922,-0.4634944661168241,0.46132729822117824,-1.4763102769575944,15.644617151500857,0.7100009918212926,-0.3825934847333663,0.4855003356933594,-0.9881344738184659,1.9591351452051846,-0.251317069062555,1.2223177404492738,-2.2340008926391555,79.23875044301275,19.629273548009564,0.7368174047559134,6,-0.7400007247924805,0.4249992370605469,1.2849998474121094,0.3899993896484375,-3.220001220703125,0,-0.09623431657996695,-1.6315803563063003,28.82999992370605,2.1428482456344766,28.170000076293945,-2.999985040465541,27.270000457763672,-0.09623431657996695 756,2010-06-15,28.940000534057614,29.06999969482422,28.489999771118164,28.57999992370605,4446100.0,0.009065558790629202,-1.148144223569166,-0.7659598644563034,55.1136335311846,47.96622834626416,-0.723236319570816,-0.7908183483712214,0.23416978897094864,-1.703801005329705,15.704225891870818,0.5799999237060547,-0.5317694103459942,0.762500572204587,-0.6655475731363758,2.19054871754555,0.04847649953410382,1.4765246448750702,-2.3806410705566314,85.21739202546198,26.201090805178026,0.7140240726704817,6,-1.0000009536743129,0.1649990081787145,1.024999618530277,0.12999916076660512,-3.180000305175774,1,-0.11713895074077796,-1.0579722964736296,28.68000030517578,-1.6315803563063003,28.82999992370605,2.1428482456344766,28.170000076293945,-0.11713895074077796 757,2010-06-16,28.88999938964844,29.15999984741211,28.56999969482422,28.729999542236328,2317900.0,-0.001727752020955542,-1.4583363135684142,0.4444432670707512,56.65887387124422,49.48950210004843,-0.7838875036422657,-0.7019877636705623,0.3096950124933535,-1.6081580146766932,15.405725044938196,0.5900001525878906,-0.5357160162487595,0.6649994850158727,-0.7926772328674296,2.122676202899175,-0.06383887392577847,1.3938378439575239,-2.2218142772216787,77.96603411674695,17.37671574430746,0.7288383589416504,6,-1.0549993515014648,0.21500015258788707,1.0750007629394496,0.1800003051757777,-2.8499984741210973,2,-0.1159570282068415,-1.148144223569166,28.940000534057614,-1.0579722964736296,28.68000030517578,-1.6315803563063003,28.82999992370605,-0.1159570282068415 758,2010-06-17,28.76000022888184,28.959999084472656,28.399999618530273,28.920000076293945,2388800.0,-0.004499797975529907,3.6667037543313095,-0.9999999999999556,46.74064321289528,49.66782431947208,-0.8025608025754529,-0.5605619261838548,0.4558520351220068,-1.434565977511621,14.95385944144187,0.5599994659423828,-0.37928902224501115,0.50950031280518,-0.9677301717475082,1.9867307973578683,-0.2291149294711623,1.2481155550815224,-1.9873424934863273,67.2955718326621,11.208478322219705,0.7386152422763439,6,-0.9250001907348633,0.34499931335448863,1.2049999237060511,0.30999946594237926,-1.8999996185302805,3,-0.1178720223459554,-1.4583363135684142,28.88999938964844,-1.148144223569166,28.940000534057614,-1.0579722964736296,28.68000030517578,-0.1178720223459554 759,2010-06-18,28.81999969482422,29.03000068664551,28.729999542236328,28.85000038146973,1904800.0,0.002086212290155931,-1.8571402621229938,0.18750447035264778,50.0,51.02408441431219,-0.8430459550607168,-0.5362160430617067,0.40917225408925617,-1.454651922203066,14.140294978563366,0.30000114440918324,-0.2710169714026911,0.4984997749328599,-0.9426734516155122,1.939673001481232,-0.22208683834132614,1.219086388207046,-1.947048241378706,47.72722346729532,-5.319215938461738,0.7205866132741867,6,-0.9849996566772425,0.22500038146972656,1.1450004577636719,0.4650001525878906,-1.6499996185302734,4,-0.11519776995072128,3.6667037543313095,28.76000022888184,-1.4583363135684142,28.88999938964844,-1.148144223569166,28.940000534057614,-0.11519776995072128 760,2010-06-21,29.3700008392334,29.690000534057614,29.15999984741211,29.29999923706055,2941500.0,0.019084009376584277,-2.0285720513784464,-2.3333333333329387,60.30303135391075,52.86495281008599,-1.1222838078880848,-1.0253761188891986,-0.13341629056249005,-1.9672036087013325,13.092693010543648,0.8700008392333949,-0.247816274025201,0.9765008926391587,-0.5249411110783022,2.4779428963566197,0.22577989078042648,1.727221894497891,-2.4007674164598853,75.1938397118577,20.35170511769234,0.7507210018587307,6,-1.0350008010864258,-1.0400009155273438,0.5949993133544922,-0.0800008773803711,-2.6000003814697266,0,-0.13210762537439913,-1.8571402621229938,28.81999969482422,3.6667037543313095,28.76000022888184,-1.4583363135684142,28.88999938964844,-0.13210762537439913 761,2010-06-22,28.76000022888184,29.520000457763672,28.68000030517578,29.239999771118164,2134300.0,-0.02076951286758899,-1.625002980235081,-6.85697937385932,47.47968054564409,53.222439717691955,-0.24312776653943402,-0.3871837373420206,0.48350903823473246,-1.315256245858901,12.463060850884435,0.8400001525878906,-0.18901110839966861,0.3360002517700238,-1.1693924013220425,1.84139290486209,-0.41669607477600934,1.088696578316057,-1.6275207794312792,27.907004252349786,-22.310947091406554,0.7526963265460334,6,-0.15999984741211293,-0.7200002670288121,1.037500381469723,0.5299997329711879,-1.6800003051757884,1,-0.11474273707046778,-2.0285720513784464,29.3700008392334,-1.8571402621229938,28.81999969482422,3.6667037543313095,28.76000022888184,-0.11474273707046778 762,2010-06-23,28.6200008392334,28.8799991607666,28.25,28.75,1930500.0,-0.004867850783528471,2.230785783803082,0.27083184321579484,45.557358480333654,52.23081751023852,0.12125942053164351,-0.2123938231494762,0.6424890432041863,-1.12747113291352,11.53293123250302,0.6299991607666016,0.06607815894698632,0.16700086593628072,-1.3295653443212423,1.6635670761938037,-0.5812822391924826,0.915283971065044,-1.3340701247064146,25.694493195138975,-19.960998049105385,0.7482831051287622,6,0.0699996948242152,-0.5800008773803711,1.0549993515014648,0.6699991226196289,-1.6200008392333984,2,-0.09993013719381028,-1.625002980235081,28.76000022888184,-2.0285720513784464,29.3700008392334,-1.8571402621229938,28.81999969482422,-0.09993013719381028 763,2010-06-24,27.63999938964844,28.3799991607666,27.61000061035156,28.3799991607666,2436400.0,-0.034241838604055275,1.0810778069608034,5.692342679401942,46.00326644962939,51.213341707114,1.1378288949465976,0.7999583994823674,1.6059739174009273,-0.11527616158502241,11.280020306459868,1.0100002288818395,0.23404471895375423,-0.8075005531310993,-2.3157083067139403,0.7007072004517418,-1.561604429922518,-0.05339667633968048,-0.20982448594962122,1.4422490575591738,-46.368678232486815,0.7541038767914204,6,1.0100011825561452,0.4000005722045863,2.0350008010864222,1.6700000762939418,-0.3099994659423899,3,-0.05788706618858752,2.230785783803082,28.6200008392334,-1.625002980235081,28.76000022888184,-2.0285720513784464,29.3700008392334,-0.05788706618858752 764,2010-06-25,27.54999923706055,28.10000038146973,27.540000915527344,27.90999984741211,3120300.0,-0.003256156098961349,-1.9473869134860748,0.4864874617563569,56.62650002527813,51.60922083001335,1.147878312592642,0.7985878501656991,1.683229211415881,0.004485610165293252,11.460997848418517,0.5599994659423864,0.37970032354855476,-0.8135006904602022,-2.3253390503241533,0.6983376694037489,-1.5694198703921778,-0.05758151052822669,2.140001296997063,0.4650382933575349,-51.09544886060593,0.7559191799319748,6,1.06500148773193,0.4900007247924769,2.2550005912780726,1.7600002288818324,-0.6599998474121094,4,-0.025045322897170874,1.0810778069608034,27.63999938964844,2.230785783803082,28.6200008392334,-1.625002980235081,28.76000022888184,-0.025045322897170874 765,2010-06-28,27.26000022888184,27.88999938964844,27.21999931335449,27.649999618530273,2209600.0,-0.010526280080204176,-1.8510567495617039,1.0833298012122248,53.61217598656304,51.442392213944274,1.3580846891843024,1.0179121424922748,1.9742592827428673,0.32653449015404945,11.842077081454672,0.6700000762939524,0.3482898785197541,-1.025499725341792,-2.5979267435362416,0.5469272928526578,-1.8117132344390185,-0.23928621624456525,2.387000312805167,1.7391693749624701,-52.0990708990668,0.7862135090972252,6,1.1949996948242116,0.7799997329711879,2.394999504089352,2.0499992370605433,0.6199989318847621,0,-0.003301546288783208,-1.9473869134860748,27.54999923706055,1.0810778069608034,27.63999938964844,2.230785783803082,28.6200008392334,-0.003301546288783208 766,2010-06-29,25.649999618530273,26.78000068664551,25.489999771118164,26.709999084472656,3851700.0,-0.059060916978488476,1.149996741619996,2.7179516021753836,37.499996320701726,49.31362804166178,2.7405147551770455,2.5740130534242134,3.571439542641677,1.9699269145162042,12.059803511014984,1.7700004577636754,0.2129019650375099,-2.51750030517578,-4.482241280876394,-0.5527593294751654,-3.499870793026087,-1.5351298173254726,3.899920874023433,4.7197603604495715,-50.175850873524354,0.9823704878503068,6,1.9400005340576172,1.9400005340576172,3.90000057220459,3.7100000381469727,2.1000003814697266,1,0.04366475071696607,-1.8510567495617039,27.26000022888184,-1.9473869134860748,27.54999923706055,1.0810778069608034,27.63999938964844,0.04366475071696607 767,2010-06-30,25.3799991607666,26.10000038146973,24.95000076293945,25.61000061035156,3553700.0,-0.010526333792559406,-1.110094440157277,0.2169826089303514,26.15384765865703,47.02620631341309,2.749389185445633,2.691382267065652,3.792657585500965,2.275121913875875,12.46950206108957,1.1499996185302805,0.09106224620669678,-2.6030007362365737,-4.879231841053109,-0.32676963142003856,-3.7411162886448395,-1.464885183828308,3.9263260885009714,12.536402293935442,-39.473800354351795,1.138115552408267,6,1.94000148773193,1.94000148773193,4.170001029968262,4.2350006103515625,2.690000534057617,2,0.0669819077680418,1.149996741619996,25.649999618530273,-1.8510567495617039,27.26000022888184,-1.9473869134860748,27.54999923706055,0.0669819077680418 768,2010-07-01,24.61000061035156,25.489999771118164,24.36000061035156,25.29999923706055,3513900.0,-0.030338793375743522,1.1121485664577562,2.999975121696446,14.597327088154302,43.09257598987468,3.2059420698510763,3.2698899381312536,4.517782798773069,3.0749174331378164,13.369843313779256,1.1299991607666051,-0.10960322675771295,-3.1449993133544965,-5.802236034290615,-0.4877625924183775,-4.473617673822556,-1.816380952886437,4.3478186800097625,6.684492387689531,-39.19288831262159,1.3286183604680588,7,2.4149999618530273,2.4149999618530273,4.909999847412113,5.004999160766605,3.8299999237060547,3,0.0971149666954152,-1.110094440157277,25.3799991607666,1.149996741619996,25.649999618530273,-1.8510567495617039,27.26000022888184,0.0971149666954152 769,2010-07-02,24.57999992370605,24.90999984741211,24.36000061035156,24.85000038146973,2015700.0,-0.001219044530737956,1.8205133221174719,0.3913057900585537,14.897269389710615,38.04749132718578,2.873419721646872,3.183517749227157,4.5000244752121965,3.1314900542004125,13.954277494471043,0.5499992370605504,-0.34510409915374396,-2.9975000381469776,-6.000978164051258,0.005978087757302575,-4.499239101099118,-1.4957609751948375,3.918037498654293,6.232277321022543,-33.96173953817979,1.5017390629521403,7,2.360000610351566,2.445000648498535,4.582500457763675,5.034999847412113,3.399999618530277,4,0.11187957723904529,1.1121485664577562,24.61000061035156,-1.110094440157277,25.3799991607666,1.149996741619996,25.649999618530273,0.11187957723904529 770,2010-07-06,24.38999938964844,25.25,24.170000076293945,24.93000030517578,1670300.0,-0.0077298834274757144,-1.2040825064908272,1.9999999999999343,10.571929988103008,33.94663015412565,2.550981214846953,3.3482899886668456,4.619730723968733,3.3504208538364466,13.734118284850732,1.0799999237060547,-0.49889645556726236,-3.0625005722045877,-6.378306004619521,0.2533048602103456,-4.720403288412054,-1.404597855997121,3.6942343515110245,8.429090494536778,-24.992856808026886,1.6579027162074669,7,2.1350002288818324,2.54000091552734,4.5875010490417445,5.270000457763668,2.8000011444091726,1,0.102501027575304,1.8205133221174719,24.57999992370605,1.1121485664577562,24.61000061035156,-1.110094440157277,25.3799991607666,0.102501027575304 771,2010-07-07,25.32999992370605,25.36000061035156,23.85000038146973,24.15999984741211,2819400.0,0.03854040826489569,1.455282031401437,-2.166663134545565,23.273284324605342,31.470621914600287,1.199397891343299,2.409763275569709,3.6018233567378175,2.438084824865445,13.300043478576068,1.5100002288818288,-0.6859775802887285,-2.045000076293949,-5.487193724313023,1.3971935717251256,-3.766096900303488,-0.32390325228440986,2.2845257776695505,65.77775743272538,36.42099587961454,1.7210968240095375,7,0.7849998474121129,1.4400005340576207,3.6475005149841344,4.5100002288818395,1.3299999237060582,2,0.10067111112282467,-1.2040825064908272,24.38999938964844,1.8205133221174719,24.57999992370605,1.1121485664577562,24.61000061035156,0.10067111112282467 772,2010-07-08,24.85000038146973,25.32999992370605,24.6200008392334,25.01000022888184,3758600.0,-0.01894984380900433,-1.2903235730238534,-0.13675199741774396,22.111279202015552,28.815956664865414,1.2162900936773724,2.845032967655211,4.025746275741465,2.940524137285191,13.664056034237134,0.7099990844726527,-1.0394596945271353,-2.4039996147155733,-6.027115151782461,1.219115922351314,-4.215557383249017,-0.5924418461821297,2.23749177511905,60.975632449129726,34.91349038224848,1.8115577685334432,7,1.125,1.9200000762939418,4.085000038146969,4.9899997711181605,1.879999160766598,3,0.11670018406489668,1.455282031401437,25.32999992370605,-1.2040825064908272,24.38999938964844,1.8205133221174719,24.57999992370605,0.11670018406489668 773,2010-07-09,25.07999992370605,25.170000076293945,24.46999931335449,24.76000022888184,3724100.0,0.009255514636041129,1.8000030517578267,-1.9999999999999556,23.95544137441682,25.185839036991933,0.6537107103401993,2.4998368240932898,3.690895406856562,2.726226689684143,14.313365129229554,0.7000007629394567,-1.2706244224346541,-2.019500064849858,-5.740363138107384,1.701363008407668,-3.8799316014786207,-0.15906852822109485,1.5542433843660604,81.45691097988433,55.733748546060525,1.8604315366287631,7,0.7899999618530344,1.6900005340576207,3.855000495910648,4.7600002288818395,1.520000457763679,4,0.11921849203404378,-1.2903235730238534,24.85000038146973,1.455282031401437,25.32999992370605,-1.2040825064908272,24.38999938964844,0.11921849203404378 774,2010-07-12,25.28000068664551,25.28000068664551,24.520000457763672,24.68000030517578,2357800.0,0.00797451210318445,1.5333324856233506,1.8750029802351338,20.05857206368917,21.457660823339282,0.10934715793239391,2.129418994326439,3.336236721791682,2.537023248569426,15.669487161269261,0.7600002288818395,-1.5000911190459547,-1.641999340057371,-5.353963708707688,2.0699650285929465,-3.497981524382528,0.21398284426778602,0.9644486117022666,94.70199261060455,72.1285943597974,1.8559821843251587,7,0.034999847412109375,1.4899997711181605,3.6874995231628382,4.559999465942379,1.4699993133544886,0,0.12499999056888522,1.8000030517578267,25.07999992370605,-1.2903235730238534,24.85000038146973,1.455282031401437,25.32999992370605,0.12499999056888522 775,2010-07-13,25.920000076293945,26.70000076293945,25.76000022888184,25.93000030517578,6057100.0,0.025316430864913864,-4.696974250787584,-0.016667037539776042,29.300292274738183,20.54658259601,-0.8277693901626968,1.340788366188491,2.5519528312330273,1.912291032630769,16.594047705566545,1.4200000762939382,-1.6683335333255265,-0.8639999389648452,-4.505320878012636,2.777321000082946,-2.6846604084887424,0.9566605305590521,-2.069999694824215,72.6315585177829,48.637104863833976,1.8206604695238962,7,-0.6449995040893555,0.8500003814697266,3.0900001525878906,3.9200000762939453,0.889999389648441,1,0.07947528780396995,1.5333324856233506,25.28000068664551,1.8000030517578267,25.07999992370605,-1.2903235730238534,24.85000038146973,0.07947528780396995 776,2010-07-14,25.54999923706055,26.07999992370605,25.459999084472656,25.68000030517578,3629100.0,-0.01427472369383953,-2.9999876945794393,12.999809269501839,28.349783425871493,20.790575459033832,-0.5290842094456423,1.5218215380917677,2.746861225983128,2.2918900672098665,17.58877550962695,0.6200008392333949,-1.931772932147144,-1.0645007133483837,-4.59723785417405,2.468236427477283,-2.830869283761217,0.7018678570644497,-1.642998847961426,48.43045837064667,23.632738908634508,1.766368570412833,7,-0.2749986648559606,1.2200012207031214,3.4600009918212855,4.29000091552734,1.0200004577636683,2,0.06418791960738002,-4.696974250787584,25.920000076293945,1.5333324856233506,25.28000068664551,1.8000030517578267,25.07999992370605,0.06418791960738002 777,2010-07-15,25.540000915527344,25.76000022888184,25.21999931335449,25.56999969482422,1984900.0,-0.00039132375075390247,1.6341517877910925,0.23075794477538117,32.84314672687067,22.81788875222454,-0.5520575780283359,1.3365012994359446,2.6186606212300845,2.3151983240086444,18.77468188986099,0.5400009155273509,-2.1802380173869658,-0.9069991111755371,-4.300386693346564,2.4863884709954895,-2.603692902261052,0.789694679909978,-1.5771405189514134,47.98210343639012,19.394390552130446,1.6966937910855133,7,-0.2650003433227539,1.2299995422363281,3.272498607635498,4.144998550415039,0.6899986267089844,3,0.043852736559764516,-2.9999876945794393,25.54999923706055,-4.696974250787584,25.920000076293945,1.5333324856233506,25.28000068664551,0.043852736559764516 778,2010-07-16,25.3700008392334,25.520000457763672,24.989999771118164,25.51000022888184,3421500.0,-0.006656228277211684,5.625014901175405,4.666836215666446,32.419364514387325,24.76478821052195,-0.293811663543579,1.3064938985753187,2.679164460472361,2.506277193437896,19.95011215863583,0.5500011444091797,-2.202023807141231,-0.9074992179870591,-4.149720000588928,2.33472156461481,-2.5286096092879937,0.7136111733138755,-1.352397635330199,38.990837728400656,6.563002888133667,1.6211103913009337,7,-0.0950002670288086,1.3999996185302734,3.2749991416931152,4.314998626708984,0.10999870300292969,4,0.05360656909793082,1.6341517877910925,25.540000915527344,-2.9999876945794393,25.54999923706055,-4.696974250787584,25.920000076293945,0.05360656909793082 779,2010-07-19,25.5,25.770000457763672,25.21999931335449,25.34000015258789,1888600.0,0.005124129147270784,-1.7499952316465768,-1.1428610354223143,35.430459288994555,27.526847021732124,-0.31244133182625333,0.9644643141506606,2.48856845556881,2.3871497443680205,21.15247110151559,0.5500011444091832,-2.1292201664917414,-0.6115000724792488,-3.638433944028378,2.4154337990698806,-2.1249670082538117,0.9019668632953142,-1.4287488449160755,29.824557489796867,-6.21729074720659,1.5134669357745647,7,-0.22499942779541016,1.2700004577636719,3.0224995613098145,4.184999465942383,-0.2700004577636719,0,0.04313726986155797,5.625014901175405,25.3700008392334,1.6341517877910925,25.540000915527344,-2.9999876945794393,25.54999923706055,0.04313726986155797 780,2010-07-20,25.489999771118164,25.61000061035156,23.989999771118164,24.60000038146973,4742300.0,-0.0003921658385033222,1.8672554123076313,5.562501490117518,48.19819935923375,30.296282025579725,-0.14527399618076586,0.7050276617441327,2.4698113419914414,2.417494526050472,22.935535883815255,1.6200008392333949,-1.902956342648313,-0.42750024795532227,-3.0447215993808783,2.1897211034702337,-1.7361109236681003,0.8811104277574557,1.2100009918212855,71.77032968838137,30.45420878992855,1.308610675712779,7,-0.14499950408935547,1.2800006866455078,3.0324997901916504,4.194999694824219,-0.10000038146972301,1,0.04943115889351635,-1.7499952316465768,25.5,5.625014901175405,25.3700008392334,1.6341517877910925,25.540000915527344,0.04943115889351635 781,2010-07-21,25.459999084472656,25.79999923706055,25.0,25.559999465942386,3682800.0,-0.0011769590786541162,1.7586184217016625,-0.11236005623468134,50.952380303622746,33.500848814647185,-0.10604549330193436,0.5008007114640378,2.4194996351851863,2.469628250990567,24.697148378455363,0.7999992370605504,-1.6688098471594586,-0.2925008773803697,-2.546002265090028,1.9610005103292885,-1.4192515712352005,0.8342498164744612,1.1858016586303677,81.21545564043186,34.761076388707934,1.1267506938548295,7,-0.11499881744384766,1.3100013732910156,3.062500476837158,4.225000381469727,-0.4099998474121058,2,0.0530243688144143,1.8672554123076313,25.489999771118164,-1.7499952316465768,25.5,5.625014901175405,25.3700008392334,0.0530243688144143 782,2010-07-22,25.76000022888184,26.190000534057614,25.26000022888184,25.6200008392334,3144000.0,0.011783234689593858,-1.1627898724295183,-1.3999885559518446,65.4155384933999,38.10752627231197,-0.29434146044724585,-0.025771827746318365,2.015225895485866,2.1815942991879815,26.043975122738328,0.9300003051757741,-1.3685343224281539,0.15050029754639027,-1.6553551022492172,1.9563556973419978,-0.7524274023514117,1.0534279974441922,0.8326844947814855,80.45453836110288,27.772834244579457,0.9029276998978031,7,-0.4149999618530309,1.0100002288818324,2.762499332427975,3.9249992370605433,-0.8199996948242259,3,0.03144407836744567,1.7586184217016625,25.459999084472656,1.8672554123076313,25.489999771118164,-1.7499952316465768,25.5,0.03144407836744567 783,2010-07-23,26.040000915527344,26.170000076293945,25.46999931335449,25.53000068664551,2257900.0,0.01086959177630642,-1.2222141488269724,3.642874659400427,68.34171432241001,43.472319856614284,-0.4736551719341797,-0.4551206596629811,1.5846666490806207,1.9244117586842542,26.965370346986706,0.7000007629394567,-1.1786951782993782,0.5105009078979492,-1.040369373075606,2.0613711888715045,-0.2649342325888284,1.2859360483847269,0.5006301090850798,93.1818378858263,33.19428742212397,0.7754351404867784,7,-0.6950006484985352,0.7299995422363281,2.4299988746643066,3.644998550415039,-1.1200008392333984,4,0.007296413979605232,-1.1627898724295183,25.76000022888184,1.7586184217016625,25.459999084472656,1.8672554123076313,25.489999771118164,0.007296413979605232 784,2010-07-26,26.86000061035156,27.149999618530273,26.09000015258789,26.09000015258789,2414500.0,0.03149000253434164,-1.753243729285463,1.5098041415626076,76.7895975453544,48.7489093311272,-1.1688828808049792,-1.4013096553106514,0.6637314904332854,1.1315914219833445,27.51505834079,1.1099987030029297,-0.8972379977516844,1.3650005340576143,-0.018260547772477764,2.7482616158877065,0.6733699931425683,2.0566310749726604,-2.870000839233395,90.8228157537346,23.309102619274597,0.6916305409150456,7,-1.2900009155273402,-0.09000015258788707,1.6099991798400914,2.824998855590824,-2.340000152587887,0,-0.05137755162907154,-1.2222141488269724,26.040000915527344,-1.1627898724295183,25.76000022888184,1.7586184217016625,25.459999084472656,-0.05137755162907154 785,2010-07-27,27.170000076293945,27.190000534057614,26.6200008392334,27.11000061035156,3022300.0,0.011541305245649003,10.39995040912546,0.07792133801666082,73.11558246504242,53.7228870021462,-1.433690999391981,-1.8112617522152163,0.3023522059947652,0.8508498761474321,27.834677079929648,0.5699996948242152,-0.617266299857242,1.679500007629393,0.3200343419013407,3.0389656733574455,0.9997671747653669,2.3592328404934193,-3.116800308227539,99.08673731112697,30.05825929585407,0.6797328328640269,7,-1.5799999237060547,-0.39999961853027344,1.2699999809265137,2.5149993896484375,-2.069999694824215,1,-0.0714023013842493,-1.753243729285463,26.86000061035156,-1.2222141488269724,26.040000915527344,-1.1627898724295183,25.76000022888184,-0.0714023013842493 786,2010-07-28,26.770000457763672,27.440000534057614,26.65999984741211,27.1200008392334,1725500.0,-0.014722105903830163,-1.7368368217637782,-5.833391613948855,74.6153880012109,58.364247143739554,-0.9414371092920497,-1.3945516616234492,0.6359156083257069,1.2791961642373906,26.952169396996755,0.7800006866455043,-0.32215078021630816,1.2235003471374526,-0.25103142887232366,2.698032123147229,0.48623445913256447,1.9607662351423407,-2.5913286590576163,69.2660558485601,-0.7487884796124575,0.737265888004888,7,-1.0550003051757812,-0.08500003814697266,1.5624995231628418,2.914999008178711,-0.9899997711181605,2,-0.05155028182732102,10.39995040912546,27.170000076293945,-1.753243729285463,26.86000061035156,-1.2222141488269724,26.040000915527344,-0.05155028182732102 787,2010-07-29,27.07999992370605,27.540000915527344,26.54999923706055,27.06999969482422,2231400.0,0.011580106859971018,1.1290308025816749,-0.02857205137845645,75.12563103055305,63.10938786775797,-1.1287109185217723,-1.6555416833294494,0.30491119539523837,0.998037090105818,25.763689900653354,0.9900016784667933,-0.1310554904092669,1.4484997749328592,-0.17417234120989278,3.071171891075611,0.6371637168614832,2.259835833004235,-2.7056484008789035,77.77774706365274,8.8297814025848,0.8113360580713765,7,-1.3149995803832972,-0.7150001525878871,1.2400002479553258,2.6049995422363317,-0.6200008392333949,3,-0.0749630979455218,-1.7368368217637782,26.770000457763672,10.39995040912546,27.170000076293945,-1.753243729285463,26.86000061035156,-0.0749630979455218 788,2010-07-30,27.0,27.20000076293945,26.25,26.729999542236328,3472200.0,-0.002954206939861148,1.8358147770686326,26.999427808516174,72.279791337966,67.20375809542146,-0.886394037856423,-1.4622802764245648,0.352549751181904,1.1086210441148125,24.306677820523436,0.9500007629394496,0.11252075180619414,1.2489998817443855,-0.40856862696731966,2.9065683904560906,0.4202156273885329,2.077784136100238,-2.3723965257568373,62.75857714497683,-2.810572747391781,0.828784254355853,7,-1.234999656677246,-0.8850002288818359,1.3650002479553223,2.684999465942383,-1.110000610351559,4,-0.07629627651638471,1.1290308025816749,27.07999992370605,-1.7368368217637782,26.770000457763672,10.39995040912546,27.170000076293945,-0.07629627651638471 789,2010-08-02,27.32999992370605,27.43000030517578,26.809999465942386,27.309999465942386,1938100.0,0.012222219396520462,4.636339991677038,0.07407564390565193,69.85915704843377,69.61053117199924,-1.038744701275494,-1.660846093210278,0.020758111430691173,0.7953077554212662,22.680765671886085,0.6200008392333949,0.3196127219353144,1.4414998054504373,-0.2626534737362576,3.1456530846371322,0.5894231658570916,2.293576445043783,-2.4694046541601544,83.72086490066981,18.25833032772232,0.8520766395933473,8,-1.0599994659423793,-1.354999542236321,1.0150003433227575,2.3549995422363317,-0.7099990844726527,0,-0.08818148021001904,1.8358147770686326,27.0,1.1290308025816749,27.07999992370605,-1.7368368217637782,26.770000457763672,-0.08818148021001904 790,2010-08-03,26.88999938964844,27.46999931335449,26.85000038146973,27.11000061035156,1782900.0,-0.016099543918254966,-3.133336724184021,-10.999809269505747,68.50829486143273,71.56118834508923,-0.4238412806470748,-1.0792841556291677,0.4367310231728858,1.253916886329474,21.340299082304217,0.6199989318847585,0.5494140201618904,0.8764992713928272,-0.7287325532839866,2.481731096069641,0.07388335905442034,1.6791151837312341,-1.8150516684240294,49.6123205762853,-17.26090327658156,0.8026159123384066,8,-0.4899988174438512,-1.0199995040893555,1.4375009536743129,2.7950000762939418,-0.8499984741210973,1,-0.08813681612789925,4.636339991677038,27.32999992370605,1.8358147770686326,27.0,1.1290308025816749,27.07999992370605,-0.08813681612789925 791,2010-08-04,27.8799991607666,27.8799991607666,26.85000038146973,26.920000076293945,1834700.0,0.03681665279246049,1.145832836627479,-4.363607990012626,75.43476142595043,72.67443533759486,-1.1560331214094326,-1.9694225019155347,-0.5733802044524552,0.2863957146514693,19.598822459265836,1.0299987792968714,0.7850028343543762,1.7389990806579583,-0.03396603054520497,3.5119641918611215,0.8525165250563767,2.62548163625954,-2.6078471839979542,100.0,29.467455411086092,0.886482555601581,8,-1.2049999237060547,-2.0149993896484375,0.36750078201293945,1.8050003051757812,-1.5299987792968714,2,-0.09971301517142628,-3.133336724184021,26.88999938964844,4.636339991677038,27.32999992370605,1.8358147770686326,27.0,-0.09971301517142628 792,2010-08-05,27.75,27.79999923706055,27.54999923706055,27.60000038146973,1993500.0,-0.004662810784784366,1.0000152589054219,0.1562497516470729,76.0964850823152,73.53607653313988,-0.7979833044429725,-1.6980846949434394,-0.46187162695698447,0.4401021089115815,17.76323427557388,0.32999992370605113,0.9367483125427079,1.463999938964843,-0.3385056701823288,3.266505548112015,0.5627471343912553,2.3652527435384307,-2.2170633048315587,92.02458725773442,16.77922986038854,0.9012528045735867,8,-0.7650003433227539,-1.885000228881836,-0.15999984741210938,1.484999656677246,-1.0,3,-0.07099096624700862,1.145832836627479,27.8799991607666,-3.133336724184021,26.88999938964844,4.636339991677038,27.32999992370605,-0.07099096624700862 793,2010-08-06,28.06999969482422,28.1299991607666,27.28000068664551,27.28000068664551,2846900.0,0.011531520534206141,-1.1518975728354688,5.266673448368042,77.05262836657084,73.56530217994171,-0.8937306590631593,-1.8789294490412942,-0.7876756897784034,0.14303704952422436,15.869012724606147,0.8499984741210902,1.100998389375384,1.6344996452331557,-0.24133499947365067,3.510334289939962,0.6965823228797525,2.572416967586559,-2.3023567530959603,95.45458486258416,13.86631701941198,0.9379173223534027,8,-0.880000114440918,-2.0799999237060547,-0.7499990463256871,0.8950004577636719,-1.1800003051757777,4,-0.057356630846292056,1.0000152589054219,27.75,1.145832836627479,27.8799991607666,-3.133336724184021,26.88999938964844,-0.057356630846292056 794,2010-08-09,28.440000534057614,28.57999992370605,28.1200008392334,28.13999938964844,1408700.0,0.013181362424511178,-1.705890932754373,0.379748760825417,78.86497466324673,74.20412353529774,-1.135442945947883,-2.108137996227736,-1.207013236893964,-0.212821796781288,14.184340160058944,0.5100002288818324,1.2028002806258655,1.8465004920959451,-0.14810553049904485,3.841106514690935,0.8491974807984484,2.843803503393442,-2.3888748460447538,91.90754759001472,8.702399535992782,0.9973030112974955,8,-1.0250005722045863,-2.225000381469723,-1.4149999618530273,0.22999954223633168,-1.2600002288818324,0,-0.08966248581308855,-1.1518975728354688,28.06999969482422,1.0000152589054219,27.75,1.145832836627479,27.8799991607666,-0.08966248581308855 795,2010-08-10,27.979999542236328,28.309999465942386,27.95000076293945,28.290000915527344,2413300.0,-0.016174436820787785,1.0571444141689361,-1.0333339691138101,72.74368268334311,73.99615627775687,-0.6129149882831122,-1.566193590829375,-0.7894938779781029,0.26086559288027544,13.976533870745564,0.48999977111816406,1.267601473552375,1.2834995269775398,-0.7763549084028085,3.343353962357888,0.25357230928736385,2.3134267446677157,-1.5748314612264203,65.31788784787078,-17.38964189388267,1.0299272176901741,8,-0.5649995803833008,-1.7649993896484375,-0.9974989891052246,0.6900005340576172,-0.899999618530277,1,-0.04860610168881474,-1.705890932754373,28.440000534057614,-1.1518975728354688,28.06999969482422,1.0000152589054219,27.75,-0.04860610168881474 796,2010-08-11,27.190000534057614,27.690000534057614,27.04999923706055,27.540000915527344,1441700.0,-0.02823441819526107,-1.0317405533706934,1.1290284870485563,61.85738469869579,72.52190668532828,0.27147482547281143,-0.6819964507733296,-0.025919540571887723,1.0565833784650032,13.43475141011833,0.9300003051757777,1.1957110209822979,0.41150045394897106,-1.5858056220591195,2.4088065299570616,-0.587152584055076,1.410153491953018,-0.4803559950702443,9.150407461843272,-70.79176912071726,0.9986530380040459,8,0.2249994277954137,-0.975000381469723,-0.4625005722045863,1.384999275207523,0.149999618530277,2,-0.04229494652233656,1.0571444141689361,27.979999542236328,-1.705890932754373,28.440000534057614,-1.1518975728354688,28.06999969482422,-0.04229494652233656 797,2010-08-12,26.65999984741211,27.04999923706055,26.459999084472656,26.57999992370605,2395000.0,-0.019492485334144716,-2.687482491223282,-0.22857096146615788,54.93629818789698,70.59485189087619,0.8220841114518613,-0.06723313103987749,0.43678082240015925,1.5880016018574281,12.890541809658663,0.7300014495849574,1.125231353120757,-0.17450017929077077,-2.0865832076624855,1.737582849080944,-1.13054169347663,0.7815413348950884,1.9200000762939418,9.43399451727456,-65.99001497284823,0.9560415141858581,8,0.8599996566772461,-0.375,-0.2174997329711914,1.755000114440918,1.389999389648441,3,-0.01162788701112727,-1.0317405533706934,27.190000534057614,1.0571444141689361,27.979999542236328,-1.705890932754373,28.440000534057614,-0.01162788701112727 798,2010-08-13,26.729999542236328,26.940000534057614,26.59000015258789,26.63999938964844,2041400.0,0.002625644982177766,-2.6842411709197127,1.1250029802349866,48.824583211465374,68.25767702010191,0.7931671404079452,-0.03174881245162098,0.2956828151809887,1.5096219142669227,12.145670231138878,0.350000381469723,1.0803291544081262,-0.17250041961669993,-1.9578191921338721,1.6128183529004723,-1.065159805875286,0.7201589666418862,1.8076003646850545,12.7358656075488,-58.23117937916986,0.8926593862585862,8,0.7899999618530273,-0.44499969482421875,-0.3574991226196289,1.6850004196166992,1.6700000762939453,4,0.0007482401087237633,-2.687482491223282,26.65999984741211,-1.0317405533706934,27.190000534057614,1.0571444141689361,27.979999542236328,0.0007482401087237633 799,2010-08-16,26.60000038146973,26.81999969482422,26.3799991607666,26.459999084472656,1957100.0,-0.004863417994496633,-1.9333257039679057,1.5555673292926877,44.67289852902379,65.60929964983424,0.9037669028403634,0.19487641329392247,0.38513463622088295,1.6311984134017656,11.720312048685216,0.4400005340576172,1.003213053179504,-0.35749959945678356,-2.024768063856172,1.3097688649426047,-1.191133831656476,0.4761346327429088,1.8960475090026776,11.399025176998135,-53.69730841072486,0.8336342321996937,8,0.879999160766598,-0.31500053405762074,-0.28000020980835316,1.8149995803832972,1.6000003814697195,0,0.010902218196234825,-2.6842411709197127,26.729999542236328,-2.687482491223282,26.65999984741211,-1.0317405533706934,27.190000534057614,0.010902218196234825 800,2010-08-17,26.75,27.0,26.6299991607666,26.920000076293945,1992300.0,0.005639083322523719,1.242429847123082,-1.2142750098772188,49.80391702208186,62.761428049404394,0.8178227395034625,0.1519008684514418,0.23546970311203452,1.478193352927324,10.31479838387413,0.3999996185302699,0.9513162082386692,-0.2704999923706062,-1.793246401521639,1.2522464167804266,-1.0318731969461226,0.4908732122049102,1.6614059412841762,28.24430926388076,-34.82405146736945,0.7613732045755156,8,0.7299995422363281,-0.4650001525878906,-0.7074995040893555,1.6649999618530273,1.2600002288818395,1,0.016074777763580572,-1.9333257039679057,26.60000038146973,-2.6842411709197127,26.729999542236328,-2.687482491223282,26.65999984741211,0.016074777763580572 801,2010-08-18,26.809999465942386,26.95000076293945,26.51000022888184,26.770000457763672,1158000.0,0.002242970689434909,1.7499895692394056,-0.23528817780971248,47.21648925041574,59.55253962363779,0.6594280930683389,0.20893810402278135,0.176831408705457,1.41870023863952,9.095974415874585,0.4400005340576101,0.8934142947611328,-0.2780005455017047,-1.618237469791712,1.0622363787883025,-0.9481190076467065,0.3921179166432971,1.5201502041210873,64.17914271805708,2.8486741184133066,0.6701184621450036,8,0.6700000762939418,-0.524999618530277,-0.7874989509582555,1.605000495910641,2.450000762939453,2,0.010070886353677588,1.242429847123082,26.75,-1.9333257039679057,26.60000038146973,-2.6842411709197127,26.729999542236328,0.010070886353677588 802,2010-08-19,26.56999969482422,26.989999771118164,26.43000030517578,26.54999923706055,2327600.0,-0.008951875266653642,-3.3077160086271404,0.5000238424489631,45.70857835093854,56.06986739967864,0.7984028527156894,0.540441113740421,0.40285876641775786,1.6571772449210656,8.283864223983766,0.5599994659423828,0.865833659762604,-0.5585002899169922,-1.772805572059461,0.6558049922254767,-1.1656529309882266,0.04865235115424227,1.6821439548673816,30.645205947228042,-29.24450228350731,0.6071526410712337,8,0.9099998474121094,-0.2849998474121094,-0.5474991798400879,1.8450002670288086,2.39999961853027,3,0.028980070252453416,1.7499895692394056,26.809999465942386,1.242429847123082,26.75,-1.9333257039679057,26.60000038146973,0.028980070252453416 803,2010-08-20,26.229999542236328,26.6299991607666,26.15999984741211,26.53000068664551,2496400.0,-0.012796392792361333,-1.1363579222062794,-14.999713904256133,39.04381773796745,51.64529440798096,0.9498363745806415,0.9437941358921016,0.6956334765334233,1.9909476724612674,7.529777071896648,0.4699993133544922,0.6877436523551133,-0.9080003738403306,-2.088965198774872,0.27296445109421086,-1.4984827863076013,-0.3175179613730599,1.9472583278982718,8.333295489121303,-46.53671457057132,0.59048241246727,8,1.005000114440918,0.05500030517578125,-0.20749902725219727,2.185000419616699,2.8600006103515625,4,0.06938618858508194,-3.3077160086271404,26.56999969482422,1.7499895692394056,26.809999465942386,1.242429847123082,26.75,0.06938618858508194 804,2010-08-23,25.479999542236328,26.43000030517578,25.459999084472656,26.32999992370605,3276800.0,-0.028593214376246068,-1.1797748474659089,2.8333237966265035,36.77297962321077,47.6485496235218,1.3810352752725379,1.6707681341877247,1.3674422592073796,2.7368400171423772,8.029993568663823,0.970001220703125,0.48439721486157694,-1.5890003204345717,-2.980794436145139,-0.1972062047240044,-2.2848973782898554,-0.8931032625792881,2.5762228465349217,1.2987302515221624,-51.99589481875514,0.6958970578552837,8,1.0950002670288086,0.8050003051757812,0.5425009727478027,2.600001335144043,4.2100009918212855,0,0.11459969108137846,-1.1363579222062794,26.229999542236328,-3.3077160086271404,26.56999969482422,1.7499895692394056,26.809999465942386,0.11459969108137846 805,2010-08-24,25.229999542236328,25.46999931335449,24.82999992370605,25.1299991607666,3398400.0,-0.009811617130745742,1.2068947373613743,-0.11764745481268772,21.132890723010036,43.123605848445614,1.3409389301550867,1.8635197528622243,1.5395695623881522,2.97932085104458,8.784394712374734,0.649999618530277,0.22055550314988537,-1.7420002937316887,-3.356716994926007,-0.12728359253737054,-2.549358644328848,-0.9346419431345296,2.6185249821910332,18.51850216607723,-27.675691231292145,0.8073583505971599,8,0.7100000381469727,1.0550003051757812,0.7925009727478027,2.6050004959106445,3.9899997711181605,1,0.11771705408599731,-1.1797748474659089,25.479999542236328,-1.1363579222062794,26.229999542236328,-3.3077160086271404,26.56999969482422,0.11771705408599731 806,2010-08-25,25.38999938964844,25.489999771118164,24.59000015258789,24.95000076293945,2774100.0,0.0063416508250135895,1.8125014901175405,4.399969482538361,24.458861948385987,39.73722404405551,1.0043787016236614,1.681019496417811,1.2935687971832373,2.805470694130481,9.902436532078246,0.8999996185302734,-0.11557985961969663,-1.5130003929138134,-3.2752611499654947,0.2492603641378679,-2.3941307714396522,-0.6318700143879745,2.1566726747067904,33.33330684237604,-6.771857865873308,0.8811303785258401,8,0.40500068664550426,1.1950006484985316,0.6675009727477992,2.4450006484985316,4.44000053405761,2,0.10319026790924535,1.2068947373613743,25.229999542236328,-1.1797748474659089,25.479999542236328,-1.1363579222062794,26.229999542236328,0.10319026790924535 807,2010-08-26,25.04999923706055,25.809999465942386,25.040000915527344,25.440000534057614,1732600.0,-0.013391105189490826,-2.7561093614071823,-0.8863693505457331,17.4568873381631,36.251924502577474,1.2203120663681162,1.9617176245216932,1.543455980824394,3.125830374486224,10.800616131929756,0.7699985504150426,-0.4257957017621514,-1.7515005111694286,-3.695325333660886,0.19232431132202876,-2.7234129224151573,-0.7795880999236999,2.1418721978825985,22.548985692073547,-10.118839663658267,0.9719124112457278,8,0.7450008392333949,1.5350008010864222,1.0075011253356898,2.7850008010864222,4.370000839233395,3,0.16806391696781953,1.8125014901175405,25.38999938964844,1.2068947373613743,25.229999542236328,-1.1797748474659089,25.479999542236328,0.16806391696781953 808,2010-08-27,24.940000534057614,25.31999969482422,24.90999984741211,25.190000534057614,7127200.0,-0.004391165922280615,-1.6451485879530539,0.6410235092163874,10.045637046133535,32.40445100447856,1.173056689796308,2.012663666905059,1.5643964888182893,3.211198111889601,11.500970344301543,0.4099998474121094,-0.6337638853523657,-1.7584992408752491,-3.869186734359353,0.35218825260885467,-2.813842987617303,-0.7031554941331954,1.9396463470029026,19.021758285044744,-5.898481381494687,1.055343746742052,8,0.8549995422363317,1.644999504089359,1.1174998283386266,2.894999504089359,4.869998931884773,4,0.16158775834000405,-2.7561093614071823,25.04999923706055,1.8125014901175405,25.38999938964844,1.2068947373613743,25.229999542236328,0.16158775834000405 809,2010-08-30,24.920000076293945,25.32999992370605,24.8700008392334,25.01000022888184,2995800.0,-0.000801942956511037,-3.842130624209411,0.3600006103515767,11.167487133857819,28.111514350231438,1.0389438866169876,1.942445764775787,1.4913358994002621,3.2042852031480464,12.509893027466894,0.4599990844726527,-0.7670137061643203,-1.6579997062683098,-3.8886532252785244,0.5726538127419047,-2.773326465773419,-0.5426729467632008,1.6848891973498574,27.049189298204666,6.9399456216008275,1.1153267595051077,8,0.869999885559082,1.6649999618530273,1.137500286102295,2.9149999618530273,5.0,0,0.16733547606449695,-1.6451485879530539,24.940000534057614,-2.7561093614071823,25.04999923706055,1.8125014901175405,25.38999938964844,0.16733547606449695 810,2010-08-31,24.520000457763672,24.940000534057614,24.35000038146973,24.940000534057614,4306600.0,-0.016051349009055138,1.8095240257764633,4.666659602424224,12.394336835872878,24.24238630417112,1.2173718952735442,2.27228866219685,1.773976829538526,3.568545068836489,13.774621637375095,0.5900001525878835,-0.8810764371204343,-1.9394993782043457,-4.345294773454729,0.4662960170460373,-3.1423970758295354,-0.736601680579156,1.8431021213534216,11.643848143599683,-9.44465457415967,1.2028976976251908,8,1.1499996185302734,1.9449996948242188,1.6499996185302734,3.314999580383301,5.059999465942379,1,0.21084828628773478,-3.842130624209411,24.920000076293945,-1.6451485879530539,24.940000534057614,-2.7561093614071823,25.04999923706055,0.21084828628773478 811,2010-09-01,25.10000038146973,25.43000030517578,24.899999618530273,24.979999542236328,3371500.0,0.023654156316396557,-2.7857099066082656,-0.2857162319880582,28.3333200878442,22.311802052716192,0.4126996027193144,1.5529606210968652,1.100603336850881,2.959008637991996,15.247926316265254,0.9099998474121094,-0.9556241408023354,-1.2204995155334437,-3.601843467014838,1.1608444359479506,-2.411171491274139,-0.029827539792748325,0.9812678899767313,51.369895226399805,27.617180893587978,1.190671975740697,9,0.38999938964843395,1.3649997711181605,1.0799999237060511,2.6750001907348597,4.8500003814697195,2,0.164143381245778,1.8095240257764633,24.520000457763672,-3.842130624209411,24.920000076293945,-1.6451485879530539,24.940000534057614,0.164143381245778 812,2010-09-02,25.78000068664551,25.790000915527344,24.899999618530273,24.95000076293945,2799500.0,0.02709164521279428,1.0941197590009986,6.916617658745781,38.71734569380652,22.275527381142755,-0.437114015592563,0.7565967504610391,0.33771925420806426,2.259832337506637,16.611195736406486,0.8900012969970703,-1.0697303904310864,-0.44199924468993856,-2.7357398949066685,1.8517414055267913,-1.5888695697983053,0.7048710804184282,0.05889008020420761,99.3055399185406,71.09582543749136,1.1468703251083652,9,-0.39000034332275746,0.6849994659423793,0.41999959945678356,1.2799997329711879,4.60999870300293,3,0.15709849221061156,-2.7857099066082656,25.10000038146973,1.8095240257764633,24.520000457763672,-3.842130624209411,24.920000076293945,0.15709849221061156 813,2010-09-03,26.459999084472656,26.51000022888184,26.04999923706055,26.1299991607666,1887300.0,0.026376973611928367,1.1395284881012755,0.39759030607203005,48.529397032948644,23.581795982224744,-1.2081006709922448,-0.052916322849597464,-0.3873769548265429,1.5522823867047606,17.332461259397064,0.7299995422363281,-1.1673829787307781,0.3184991836547866,-1.8091560457587867,2.44615441306836,-0.7453284310520019,1.382326798361575,-2.109998703002926,97.6851320397504,64.5668615937183,1.0638276147067873,9,-1.0299987792968714,0.005001068115234375,-0.39499902725219727,0.3100013732910156,3.6700000762939453,4,0.11186701036427049,1.0941197590009986,25.78000068664551,-2.7857099066082656,25.10000038146973,1.8095240257764633,24.520000457763672,0.11186701036427049 814,2010-09-07,25.88999938964844,26.440000534057614,25.88999938964844,26.420000076293945,2078900.0,-0.021541939325262605,-1.0754733277432507,-1.6060630581163375,41.69883018326029,25.866900366697,-0.6412618980666949,0.33333894207274284,0.13287308118094998,2.0936910406875633,17.6711230417821,0.5699996948242152,-1.261214988995608,-0.12400045394896964,-1.9569087978676727,1.7089078899697334,-1.0404546259083212,0.7924537180103819,-1.4967990112304683,71.29625541519275,36.00983642327793,0.9164541719593522,9,-0.45999908447265625,0.5750007629394496,0.05000066757201793,0.8800010681152308,4.659999847412109,1,0.15140981725404257,1.1395284881012755,26.459999084472656,1.0941197590009986,25.78000068664551,-2.7857099066082656,25.10000038146973,0.15140981725404257 815,2010-09-08,26.6200008392334,26.70000076293945,26.040000915527344,26.489999771118164,2524500.0,0.028196271409602014,3.5517087158981164,-0.24528471639922,48.37607969002476,28.524369004656858,-1.2888978074872597,-0.5309988881543077,-0.6300721116460934,1.347675486112955,18.12736510282961,0.8100013732910085,-1.2775537238555472,0.6740009307861321,-0.9395912895841256,2.28759315115639,-0.13279517939899677,1.480797040971261,-2.1844644638061474,95.55556261980544,61.28324936709598,0.8067961101851296,9,-1.0950002670288086,-0.1550006866455078,-0.4975004196166992,0.14999961853027344,4.059999465942383,2,0.12396690958014189,-1.0754733277432507,25.88999938964844,1.1395284881012755,26.459999084472656,1.0941197590009986,25.78000068664551,0.12396690958014189 816,2010-09-09,26.040000915527344,27.04999923706055,25.920000076293945,26.959999084472656,2646800.0,-0.02178812567320554,1.0545467786570792,-7.076850846562399,45.71891036445465,31.66459378535592,-0.6783327593642099,-0.0438180666253416,-0.03853173694436407,1.9105211214284346,18.734597642817462,1.1299991607666051,-1.233034393158004,0.1515009880065925,-1.3537636665672572,1.6567656425804422,-0.6011313392803324,0.9041333152935174,-1.5138859645996057,53.02332554720947,17.53657538636952,0.7526323272869249,9,-0.3400011062622035,0.4249992370605469,0.09499931335449219,0.7299995422363281,4.75,3,0.13594465759284402,3.5517087158981164,26.6200008392334,-1.0754733277432507,25.88999938964844,1.1395284881012755,26.459999084472656,0.13594465759284402 817,2010-09-10,26.35000038146973,26.53000068664551,25.959999084472656,26.09000015258789,2500100.0,0.01190474097708405,-1.1923038832708082,-0.2826095069079368,50.97403311170722,36.21219334819744,-0.8767321550776259,-0.39867286674822466,-0.3244463384585501,1.5688690212788359,18.7851916138801,0.5700016021728551,-1.0795567936427801,0.4770004272460966,-1.0009511096438395,1.9549519641360327,-0.2619753411988732,1.2159761956910664,-1.6724523733740249,39.65526313193264,0.703471730479464,0.7389757684449689,9,-0.6500005722045898,0.11499977111816051,-0.08000087738037465,0.42000007629394176,4.479999542236321,4,0.1366224033909833,1.0545467786570792,26.040000915527344,3.5517087158981164,26.6200008392334,-1.0754733277432507,25.88999938964844,0.1366224033909833 818,2010-09-13,26.75,27.13999938964844,26.6200008392334,26.6299991607666,2142200.0,0.015180250957854469,-6.428684314500249,0.4615412830576176,60.92944054584992,41.741299282863224,-1.109677248574684,-0.8401734014891673,-0.6703933318008239,1.1460872818388133,19.074004766406752,0.7899990081787109,-0.9369653347044924,0.876000022888185,-0.6044180778096226,2.3564181235859927,0.1357909725392794,1.6162090732370906,-1.9301049181664034,68.80004882812472,24.04914649037127,0.740209050348904,9,-1.0050001144409144,-0.2849998474121094,-0.3250002861022949,0.020000457763671875,3.9699993133544886,0,0.13607474353825944,-1.1923038832708082,26.35000038146973,1.0545467786570792,26.040000915527344,3.5517087158981164,26.6200008392334,0.13607474353825944 819,2010-09-14,26.88999938964844,27.190000534057614,26.43000030517578,26.63999938964844,1703600.0,0.005233622042932318,-1.268663599717563,2.083318763410951,64.5614099664039,47.537640741811124,-1.051412152995706,-1.0090682889732463,-0.7526316833141387,0.9830902270564295,19.08120460340521,0.7600002288818324,-0.7122129670414381,1.0014994621276898,-0.5141211385059989,2.5171200627613786,0.24368916181084543,1.7593097624445342,-1.8844959631896572,76.37787115939771,27.13934150138165,0.757810300316844,9,-0.8449993133544957,-0.4249992370605504,-0.29999971389770863,-0.11999893188476918,4.220001220703118,1,0.12049088302937738,-6.428684314500249,26.75,-1.1923038832708082,26.35000038146973,1.0545467786570792,26.040000915527344,0.12049088302937738 820,2010-09-15,27.18000030517578,27.31999969482422,26.57999992370605,26.709999084472656,2137900.0,0.010784712611000558,-1.0273979045279862,1.8800048828125,65.35164257779398,51.65078768513888,-1.0330477702071228,-1.3335760578873028,-0.9741855950247356,0.661964215408446,19.380947843208894,0.7399997711181676,-0.42450052301850505,1.2700003623962388,-0.3079929276661133,2.847993652458591,0.48100371736506276,2.058997007427415,-1.956047167957113,90.00004087176755,37.148901181926334,0.7889966450311767,9,-1.0700006484985352,-0.850000381469723,-0.36500024795532227,-0.4099998474121094,4.549999237060547,2,0.1239881859472618,-1.268663599717563,26.88999938964844,-6.428684314500249,26.75,-1.1923038832708082,26.35000038146973,0.1239881859472618 821,2010-09-16,27.07999992370605,27.29999923706055,27.040000915527344,27.10000038146973,2456500.0,-0.003679189858238785,-4.200045777065761,-0.042554054931513076,68.15743581292139,54.92190880948497,-0.6958209830878417,-1.2778255600292674,-0.8357926570138936,0.7214794155078472,19.56959367378232,0.2599983215332067,-0.1443209342567826,1.156499958038328,-0.45810797630777955,2.7711078923844354,0.3491959908652724,1.9638039252113835,-1.604521199574716,82.35296592579269,24.608455587402823,0.8073039671730539,9,-0.475000381469723,-1.0599994659423793,-0.26499986648559215,-0.30999946594237926,4.319999694824222,3,0.13293945316145517,-1.0273979045279862,27.18000030517578,-1.268663599717563,26.88999938964844,-6.428684314500249,26.75,0.13293945316145517 822,2010-09-17,27.34000015258789,27.43000030517578,27.03000068664551,27.10000038146973,4753800.0,0.00960119016301153,-1.105265799657701,-11.99971390424885,70.90592085566193,57.40818923423088,-0.7948512212881056,-1.5570102437500815,-1.0381133452615927,0.4364653081045553,19.739377024606167,0.3999996185302699,0.17173982742070848,1.378000164031981,-0.3352251757016873,3.0912255037656493,0.5213874941651468,2.234612833898815,-1.6431789119734077,90.99998474121094,27.185895605707977,0.856612669866835,9,-0.6800003051757812,-1.4499998092651367,-0.5250000953674316,-0.5699996948242188,4.369998931884766,4,0.12618876165634885,-4.200045777065761,27.07999992370605,-1.0273979045279862,27.18000030517578,-1.268663599717563,26.88999938964844,0.12618876165634885 823,2010-09-20,28.04999923706055,28.1200008392334,27.18000030517578,27.31999969482422,2643100.0,0.02596924215472085,1.1609139459630107,3.0416676600784203,74.33903530850262,61.03487869259114,-1.4031458652352988,-2.238434116826827,-1.688408117623549,-0.31958173416476043,19.907876726615356,0.9400005340576172,0.4175123516871295,1.9969992637634313,0.04687283256513197,3.9471256949617306,1.0219360481642816,2.972062479362581,-2.110532927407487,95.85789467150182,26.261704289613576,0.9750632155991493,9,-1.0299987792968786,-1.814998626708988,-1.147499561309818,-1.2799987792968786,3.2800006866455007,0,0.09910876157787829,-1.105265799657701,27.34000015258789,-4.200045777065761,27.07999992370605,-1.0273979045279862,27.18000030517578,0.09910876157787829 824,2010-09-21,28.399999618530273,28.540000915527344,27.5,27.989999771118164,2967300.0,0.012477732299090105,2.014484741264927,0.5616439787839964,80.40752093375191,64.59392771967194,-1.519445968052139,-2.4859130084207806,-1.9798537872059931,-0.7388114250423499,19.54860191164569,1.0400009155273438,0.6031436764290206,2.2009996414184556,0.009245956048651749,4.3927533267882595,1.1051227987335537,3.2968764841033575,-2.111647784144356,92.85708029836368,15.272243769457276,1.0958768426849024,9,-1.169999122619629,-1.9549989700317383,-1.497499942779541,-1.6299991607666016,2.5900001525878906,1,0.08169013119670865,1.1609139459630107,28.04999923706055,-1.105265799657701,27.34000015258789,-4.200045777065761,27.07999992370605,0.08169013119670865 825,2010-09-22,28.20000076293945,28.729999542236328,27.93000030517578,28.21999931335449,1836300.0,-0.007042213319620294,-1.8571428571428934,-0.0487769703849124,75.83334472444679,67.9399759818933,-1.1977062072036624,-2.1628932442817224,-1.7430492024167101,-0.6068738948306809,18.69991311263828,0.7999992370605469,0.6962838009381223,1.8525007247924776,-0.4618468345981661,4.166848284183121,0.695326945097154,3.0096745044878013,-1.506352093948074,68.82358023043004,-11.578370498759966,1.1571737796953223,9,-0.8550014495849574,-1.6600008010864222,-1.3175010681152308,-1.4300003051757777,3.199998855590824,2,0.10319148115898069,2.014484741264927,28.399999618530273,1.1609139459630107,28.04999923706055,-1.105265799657701,27.34000015258789,0.10319148115898069 826,2010-09-23,28.01000022888184,28.59000015258789,27.95000076293945,28.10000038146973,2455800.0,-0.006737607408412227,-5.0952588555854526,4.5003338102050545,70.23593667462148,70.08018748888377,-0.7810049854402088,-1.8620110036646658,-1.5057638496998713,-0.4983865132647338,17.61598065430168,0.639999389648441,0.885428122072625,1.5315001487731976,-0.8502661636982047,3.9132664612446,0.3406169925374982,2.722383305008897,-0.9090813852414747,57.647070703217594,-19.522499557108787,1.1908831562357005,9,-0.4300003051757848,-1.4700002670288121,-1.1275005340576207,-1.2399997711181676,3.6700000762939418,3,0.13280968521802095,-1.8571428571428934,28.20000076293945,2.014484741264927,28.399999618530273,1.1609139459630107,28.04999923706055,0.13280968521802095 827,2010-09-24,29.26000022888184,29.29999923706055,28.399999618530273,28.420000076293945,1437400.0,0.044626918592849396,-1.045451195776103,-9.333319204848936,73.02632548967574,71.42428581597552,-1.7598822423075156,-2.930694856819148,-2.692656686199438,-1.8033399337701503,17.209927501504165,1.289999008178711,1.0242156171736454,2.5710000991821325,-0.014619001914581986,5.156619200278847,1.2781905486337735,3.8638096497304915,-1.8332652455222807,98.11325338059721,22.566401661886673,1.2928095505483574,9,-1.3950004577636754,-2.435000419616699,-2.3775005340576207,-2.4899997711181676,2.409999847412106,4,0.07313736749516808,-5.0952588555854526,28.01000022888184,-1.8571428571428934,28.20000076293945,2.014484741264927,28.399999618530273,0.07313736749516808 828,2010-09-27,28.96999931335449,29.25,28.53000068664551,28.53000068664551,1251100.0,-0.009911172701943416,-2.2727343661947774,0.5238077937883917,76.55171824125381,72.75654229095885,-1.2536974467797855,-2.448850112261372,-2.3361368610965947,-1.5539308286135416,16.669506852468153,0.7299995422363281,1.238193565585071,2.079499244689938,-0.5597864373006693,4.718784926680545,0.7598564036946343,3.3991420856852415,-1.1686114792547322,81.66666313453771,5.351547142836296,1.319642840995304,9,-1.0299997329711879,-2.1449995040893484,-2.08749961853027,-2.1999988555908168,2.8000011444091832,0,0.09458059496242699,-1.045451195776103,29.26000022888184,-5.0952588555854526,28.01000022888184,-1.8571428571428934,28.20000076293945,0.09458059496242699 829,2010-09-28,29.09000015258789,29.239999771118164,28.53000068664551,29.15999984741211,1316100.0,0.0041422451528358994,5.173917370175611,-0.15909071205014866,73.79575201530282,73.69477667290427,-1.1497146222558605,-2.3615024351390765,-2.391043797388459,-1.6896483820717734,16.06437607901004,0.7099990844726527,1.411784140820295,1.9910000801086412,-0.6516928325507152,4.6336929927679975,0.669653623778963,3.3123465364383193,-0.988890037895974,84.6715877227908,10.344524367966443,1.3213464563296773,9,-0.9250001907348597,-2.2650003433227504,-2.330000400543213,-2.3199996948242188,3.029998779296882,1,0.07700239805323239,-2.2727343661947774,28.96999931335449,-1.045451195776103,29.26000022888184,-5.0952588555854526,28.01000022888184,0.07700239805323239 830,2010-09-29,29.690000534057614,29.81999969482422,28.940000534057614,28.940000534057614,1546500.0,0.02062565755663459,-1.346664428710947,-10.71433242506812,85.02878045762436,75.56937052231572,-1.5156114885931267,-2.6923587291287383,-2.9173137372051023,-2.285589889857704,15.159933795122205,0.8799991607666051,1.5161590081594056,2.3325004577636683,-0.2589336924277674,4.923934607955104,1.0367833826679487,3.628217532859388,-1.3491125948919702,93.04816925025838,15.364295329367366,1.2957170750957185,9,-1.2650003433227504,-2.605000495910641,-3.2600007057189906,-2.9200000762939418,3.0100002288818324,2,0.04378575997562928,5.173917370175611,29.09000015258789,-2.2727343661947774,28.96999931335449,-1.045451195776103,29.26000022888184,0.04378575997562928 831,2010-09-30,29.21999931335449,29.959999084472656,29.20000076293945,29.709999084472656,2363100.0,-0.015830286704238472,-1.8679351209733763,-0.6533330281575568,76.72250897554466,76.21565809119157,-0.793581681094274,-2.000434899150701,-2.3765562083412455,-1.8392900417746567,15.044573948101794,0.7599983215332067,1.5893565232444793,1.6564992904663036,-0.8323241902456857,4.145322771178293,0.41208755011031073,2.9009110308222965,-0.6899986267089773,52.56410099658977,-28.693753369076504,1.2444117403559942,9,-0.6499996185302699,-2.0649995803832972,-3.1074995994567836,-2.4499988555908168,3.879999160766598,3,0.07460644614661072,-1.346664428710947,29.690000534057614,5.173917370175611,29.09000015258789,-2.2727343661947774,28.96999931335449,0.07460644614661072 832,2010-10-01,29.82999992370605,29.940000534057614,29.229999542236328,29.6200008392334,1854400.0,0.020876133630597815,2.3023278508188665,-0.42856976033568317,77.59854713455233,76.57782607186377,-1.1323054740774303,-2.4152961399013897,-2.9169248215706425,-2.482459259222349,15.466374337589206,0.720001220703125,1.6612556788109352,2.063999938964841,-0.4724160255181964,4.600415903447878,0.795791956723324,3.332207921206358,-1.0139995574951115,90.90913941133526,7.741867653824315,1.2682079822415178,10,-1.100000381469723,-2.6750001907348597,-3.639999866485592,-3.0599994659423793,3.899999618530277,4,0.06201811552803682,-1.8679351209733763,29.21999931335449,-1.346664428710947,29.690000534057614,5.173917370175611,29.09000015258789,0.06201811552803682 833,2010-10-04,29.420000076293945,29.920000076293945,29.21999931335449,29.649999618530273,1401900.0,-0.013744547383866323,-1.222220876652262,-1.0952406902815808,71.62392198199785,75.60187063277998,-0.5671790712500488,-1.8679406147336195,-2.4496481901894427,-2.1318205799259893,16.880919930249945,0.7000007629394567,1.7302122382453078,1.50600004196167,-1.0548664189713932,4.066866502894733,0.22556681149513835,2.7864332724282015,-0.3751999664306638,62.23778928709087,-20.888243952614665,1.280433230466531,10,-0.47500038146972656,-2.265000343322754,-3.2300000190734863,-2.6499996185302734,3.460000991821289,0,0.07647858579759159,2.3023278508188665,29.82999992370605,-1.8679351209733763,29.21999931335449,-1.346664428710947,29.690000534057614,0.07647858579759159 834,2010-10-05,29.809999465942386,29.989999771118164,29.399999618530273,29.70000076293945,1741500.0,0.013256267458771953,1.5106426151005419,-0.47825618230975175,72.10082336517054,75.18714603730484,-0.8226464928400468,-2.0545432155642835,-2.8030931311416936,-2.5581199748436774,18.2216711834512,0.5900001525878906,1.7805288996636222,1.6999994277954151,-0.8081175467727029,4.208116402363533,0.44594094051135613,2.954057915079474,-0.5900001525878977,82.85710133659863,0.5757743333171845,1.2540584872840599,10,-0.8399991989135778,-2.639999389648441,-3.6199994087219274,-3.0399990081787145,3.0100002288818324,1,0.06574978285593613,-1.222220876652262,29.420000076293945,2.3023278508188665,29.82999992370605,-1.8679351209733763,29.21999931335449,0.06574978285593613 835,2010-10-06,29.920000076293945,29.989999771118164,29.60000038146973,29.78000068664551,1426100.0,0.0036900574412030984,1.7857220708446613,1.2727367307657818,73.8254930461815,75.58598563414483,-0.7409232469483982,-2.0075691400384486,-2.884501140872608,-2.680358419162772,19.973124200245834,0.38999938964843395,1.7456068378695804,1.6450000762939467,-0.8844930652851133,4.174493217873007,0.3802535055044167,2.9097466470834767,-0.7000007629394567,91.13926801179181,8.50071610916065,1.264746570789531,10,-0.7250003814697266,-2.75,-3.7325000762939453,-3.1499996185302734,2.230001449584961,2,0.07352937332824139,1.5106426151005419,29.809999465942386,-1.222220876652262,29.420000076293945,2.3023278508188665,29.82999992370605,0.07352937332824139 836,2010-10-07,29.57999992370605,30.0,29.489999771118164,29.940000534057614,1582200.0,-0.01136364143452262,1.1250029802350494,-2.5714441416894385,68.54303579655922,75.08784233490967,-0.17299004776474902,-1.4638135909691812,-2.5063745455153317,-2.3593279134984506,22.16305938576123,0.5100002288818359,1.6339318886452503,1.1279999732971149,-1.2327901764325446,3.4887901230267744,-0.052395101567714875,2.3083950481619446,-0.20600051879882741,46.15388377410144,-33.96355015373336,1.18039507486483,10,-0.31499958038329723,-2.1300001144409144,-3.512499809265133,-2.8099994659423793,2.2900009155273473,3,0.10547670207169135,1.7857220708446613,29.920000076293945,1.5106426151005419,29.809999465942386,-1.222220876652262,29.420000076293945,0.10547670207169135 837,2010-10-08,29.95000076293945,30.1200008392334,29.45000076293945,29.6200008392334,2063500.0,0.0125084800604367,1.0000000000000107,-0.9166649006061021,66.6666666666666,73.98950327106665,-0.485921077426422,-1.6340621320697828,-2.8431571535668674,-2.7249434647032373,24.516356461143893,0.6700000762939489,1.5986151124187131,1.3180007934570277,-0.913398212205017,3.5493997991190724,0.2023012906260071,2.4337002962880483,0.04999923706055043,81.11113465858485,2.861465666887085,1.1156995028310224,10,-0.6249999999999964,-2.4400005340576136,-3.9725008010864222,-3.1800003051757777,1.7099990844726598,4,0.10517521305306565,1.1250029802350494,29.57999992370605,1.7857220708446613,29.920000076293945,1.5106426151005419,29.809999465942386,0.10517521305306565 838,2010-10-11,30.38999938964844,30.38999938964844,29.84000015258789,29.84000015258789,1678000.0,0.014691105692840267,-1.0000000000000129,1.6666647400514694,67.18479102683497,73.25495205012578,-0.7859622902060082,-1.883971154473521,-3.2415608074136593,-3.162903520100631,26.420062284148564,0.5499992370605504,1.6525655181526773,1.5759994506835966,-0.6022219642892921,3.7542208656564853,0.48688874319715225,2.665110158170041,-0.9399986267089915,100.0,22.623258355819317,1.089110707486444,10,-0.7249994277954137,-2.25,-4.462499141693119,-3.704998970031742,0.6200008392333984,0,0.10990458110129375,1.0000000000000107,29.95000076293945,1.1250029802350494,29.57999992370605,1.7857220708446613,29.920000076293945,0.10990458110129375 839,2010-10-12,30.1299991607666,30.489999771118164,30.09000015258789,30.29999923706055,3042800.0,-0.008555453573664829,-2.20002136246767,-0.30909147656732705,66.4957009696823,71.19572099591,-0.40557460475038454,-1.4427638620838081,-2.952767744313878,-2.888783830070654,28.714540278190604,0.39999961853027344,1.5784886698684844,1.1539992332458482,-0.900125061780944,3.2081235282726404,0.12693708573245033,2.181061380759246,-0.679998397827152,65.38452368507454,-12.534056309269275,1.0270621475133965,10,-0.28499889373779297,-1.9399995803833008,-4.182498931884766,-3.7649993896484375,0.8500003814697266,1,0.09127122416018896,-1.0000000000000129,30.38999938964844,1.0000000000000107,29.95000076293945,1.1250029802350494,29.57999992370605,0.09127122416018896 840,2010-10-13,30.54999923706055,30.82999992370605,30.190000534057614,30.29999923706055,2055800.0,0.013939598008381182,-1.7234166889867446,-1.4705875753121571,70.88813689484454,70.54745743138777,-0.7719317781747463,-1.6836696701152682,-3.324316200439295,-3.3005414214905286,31.091879820417294,0.7000007629394496,1.5213069545540314,1.4054993629455588,-0.5800426410192223,3.39104136691034,0.41272836096316823,2.3982703649279493,-1.0583985137939536,79.71008283150275,-0.7407870352085837,0.9927710019823897,10,-0.5249996185302805,-2.1749992370605504,-4.6024990081787145,-4.33499908447266,1.1300010681152308,2,0.07430443582499024,-2.20002136246767,30.1299991607666,-1.0000000000000129,30.38999938964844,1.0000000000000107,29.95000076293945,0.07430443582499024 841,2010-10-14,30.68000030517578,30.76000022888184,30.420000076293945,30.56999969482422,1472900.0,0.004255354218062557,1.5185153788552703,0.44000244140625,64.31450302656702,69.07145253050051,-0.752148735619997,-1.612829849953144,-3.435271591677221,-3.424973137283363,33.59769374556855,0.3400001525878942,1.5012111042086431,1.355500411987304,-0.4897719185850562,3.200772742559664,0.43286424670112567,2.2781365772734823,-1.1080956298828184,89.1304558151366,10.462922563193573,0.9226361652861799,10,-0.6550006866455114,-2.3050003051757812,-4.684999942779541,-4.465000152587891,1.2899990081787074,3,0.047913989767957466,-1.7234166889867446,30.54999923706055,-2.20002136246767,30.1299991607666,-1.0000000000000129,30.38999938964844,0.047913989767957466 842,2010-10-15,30.790000915527344,30.989999771118164,30.540000915527344,30.8799991607666,1236500.0,0.0035854175116485365,1.9032234247426614,-0.8181613261201276,69.03765573506872,68.78408961417504,-0.795285204802429,-1.529532663736326,-3.520364725161663,-3.5269518403147373,36.149088716369114,0.4499988555908203,1.3678098818379212,1.2930009841918952,-0.4107546901133219,2.9967566584971124,0.4411231470392849,2.1448788213445056,-1.1426105253295944,82.60878939712836,4.142145305668578,0.8518778371526086,10,-0.595001220703125,-2.3150014877319336,-4.70750093460083,-4.575000762939453,0.8999996185302699,4,0.03507631996078997,1.5185153788552703,30.68000030517578,-1.7234166889867446,30.54999923706055,-2.20002136246767,30.1299991607666,0.03507631996078997 843,2010-10-18,30.82999992370605,31.0,30.68000030517578,30.71999931335449,915600.0,0.0012990908408363477,-2.368442186841333,-1.222252834587263,68.51062534621397,68.38517872317986,-0.6864273464224482,-1.4235694517679498,-3.5447940512003235,-3.553984421156663,38.03498724805265,0.31999969482421875,1.320494758492476,1.1939999580383258,-0.46573235511182176,2.8537322711884734,0.36413380146325025,2.0238661146134014,-1.075200783034667,81.31866980226411,3.486672375764158,0.8298661565750741,10,-0.6049995422363246,-2.1149997711181605,-4.7474999427795375,-4.6149997711181605,0.12999916076660512,0,0.02692182697891754,1.9032234247426614,30.790000915527344,1.5185153788552703,30.68000030517578,-1.7234166889867446,30.54999923706055,0.02692182697891754 844,2010-10-19,30.71999931335449,30.85000038146973,29.989999771118164,30.10000038146973,2250900.0,-0.0035679730984033986,-1.0476201288822569,5.636322652240191,62.23275617577313,67.09709684869006,-0.48474446929840553,-1.1919610384655641,-3.432109020155849,-3.4551567667199237,38.94806915498344,0.860000610351566,1.2139186740456935,0.9679993629455517,-0.6518197768746568,2.58781850276576,0.15808979303544746,1.7779089328556559,-0.8406800867502433,72.27716602049703,-3.480132814161138,0.809909569910104,10,-0.4949989318847621,-2.004999160766598,-4.614999294281002,-4.504999160766598,1.0300006866455114,1,0.009440134179992787,-2.368442186841333,30.82999992370605,1.9032234247426614,30.790000915527344,1.5185153788552703,30.68000030517578,0.009440134179992787 845,2010-10-20,31.11000061035156,31.270000457763672,30.649999618530273,30.690000534057614,1676000.0,0.012695355003720099,-1.4799938965076933,0.6774206449310662,72.881355149445,67.57913233234403,-0.7690681917797839,-1.4258800079320828,-3.800009224695504,-3.847630082631042,39.8971792821369,0.6200008392333984,1.1840314775553615,1.2125006675720194,-0.34179227210789165,2.7667936072519304,0.43535419773206385,1.9896471374119749,-1.1200008392333949,87.50001862644122,8.445048178969316,0.777146469839955,10,-0.7499999999999964,-2.1850004196166957,-4.855000495910641,-4.895000457763668,0.2600002288818395,2,-0.004178754920113215,-1.0476201288822569,30.71999931335449,-2.368442186841333,30.82999992370605,1.9032234247426614,30.790000915527344,-0.004178754920113215 846,2010-10-21,31.729999542236328,31.770000457763672,31.020000457763672,31.06999969482422,2129400.0,0.019929248464189087,1.0270224293380483,1.571427922670651,72.9468481073717,68.27693027020015,-1.1756493208263237,-1.847625164064251,-4.364779020022048,-4.45358748437355,41.0770784000277,0.75,1.1392605095690485,1.6464996337890625,0.15415736011059877,3.1388419074675262,0.9003284969498289,2.392670770628296,-1.739999771118164,97.75275842153032,19.36293262149003,0.7461711368392325,10,-0.9249992370605469,-2.3299989700317383,-5.509999752044678,-5.5149993896484375,-0.9099998474121094,3,-0.0015757717548653405,-1.4799938965076933,31.11000061035156,-1.0476201288822569,30.71999931335449,-2.368442186841333,30.82999992370605,-0.0015757717548653405 847,2010-10-22,31.399999618530273,31.68000030517578,31.229999542236328,31.68000030517578,1834300.0,-0.010400249872893563,2.2142832814490365,-0.424243562696876,74.38422256777889,69.07686710808281,-0.6910031879539282,-1.4219876179469537,-3.965159762229927,-4.1282475807138965,41.65269171999774,0.5,1.0693070594727985,1.2094997406005845,-0.3400126335356859,2.759012114736855,0.4347435535324493,1.9842559276687197,-1.1607997512817398,79.21344401666036,-1.1691292478099342,0.7747561870681349,10,-0.5199995040893555,-1.9999990463256836,-5.087499618530273,-5.184999465942383,-0.9799995422363281,4,0.01815285674359801,1.0270224293380483,31.729999542236328,-1.4799938965076933,31.11000061035156,-1.0476201288822569,30.71999931335449,0.01815285674359801 848,2010-10-25,31.709999084472656,31.989999771118164,31.489999771118164,31.489999771118164,1634900.0,0.009872594576703086,-3.545468732389482,-0.7857099066082656,73.86933324771023,69.89615958341923,-0.8873880430130114,-1.5981248307064213,-4.20275891799173,-4.442748465338397,42.363855448609975,0.5900001525878906,1.0758550159401956,1.3824992179870605,-0.19687921484002757,2.9618776508141487,0.5928100015735183,2.172188434400603,-1.2564871345520032,85.99996566772461,5.685424708371727,0.7896892164135435,10,-0.7199993133544922,-2.1249990463256836,-5.434998989105225,-5.494998931884766,0.220001220703125,0,-0.0006306701669012149,2.2142832814490365,31.399999618530273,1.0270224293380483,31.729999542236328,-1.4799938965076933,31.11000061035156,-0.0006306701669012149 849,2010-10-26,31.32999992370605,31.6299991607666,31.03000068664551,31.6200008392334,2277700.0,-0.011983575267672575,2.870988383540044,-1.3181900938938806,66.58823349896588,69.41839253943272,-0.3567879229352222,-1.0980011903376479,-3.749091430247823,-4.052900249837705,42.738902824444864,0.6799983978271449,1.0749115818737955,0.8905000686645472,-0.6361952262006447,2.417195363529739,0.12715242123195125,1.6538477160971432,-0.6306499223937969,50.74628565246947,-27.03412852765011,0.7633476474325959,10,-0.3400001525878871,-1.585000038146969,-4.702499389648434,-5.045000076293942,1.7699985504150355,1,-0.011809793812142089,-3.545468732389482,31.709999084472656,2.2142832814490365,31.399999618530273,1.0270224293380483,31.729999542236328,-0.011809793812142089 850,2010-10-27,30.989999771118164,31.31999969482422,30.76000022888184,31.03000068664551,2597200.0,-0.010852223217869272,-1.2399978637695488,0.13793375601800537,66.58823349896599,69.67102925858816,0.058323294757471444,-0.69104496348357,-3.342690576711515,-3.6851288765063153,42.42095908857669,0.5699996948242116,1.0315494415773436,0.48549995422363423,-1.0173460483646437,1.9883459568119157,-0.26592304707050474,1.2369229555177732,1.0,18.699156734493634,-60.4759567184091,0.7514230012941405,10,0.0,-1.0299997329711914,-4.152499198913574,-4.704999923706055,2.05999946594239,2,0.02452404757970128,2.870988383540044,31.32999992370605,-3.545468732389482,31.709999084472656,2.2142832814490365,31.399999618530273,0.02452404757970128 851,2010-10-28,31.399999618530273,31.81999969482422,30.979999542236328,31.40999984741211,2513700.0,0.013230069391424015,1.0240969392796655,0.2499999999999778,66.89975746878328,69.43348500677867,-0.26686815716500334,-0.9795739898015441,-3.6820907085642745,-4.064531760003906,42.16785579269079,0.8400001525878906,1.0253911916743625,0.7864997863769538,-0.6382773740542831,2.2112769468081908,0.07411120616133715,1.4988883665925705,0.5654001617431632,52.03249006782706,-25.786612253798133,0.7123885802156176,10,-0.4099998474121094,-1.4299993515014648,-4.457499980926514,-5.039999961853027,1.4100017547607422,3,-0.0009553751484497885,-1.2399978637695488,30.989999771118164,2.870988383540044,31.32999992370605,-3.545468732389482,31.709999084472656,-0.0009553751484497885 852,2010-10-29,31.68000030517578,31.79999923706055,31.34000015258789,31.399999618530273,2386800.0,0.008917219428253409,-1.299997615811953,-27.99942780850658,65.6174404588719,69.11202001929621,-0.45521685283788216,-1.1740659386626504,-3.8790453403263108,-4.31822387469197,41.901074480191134,0.4599990844726598,0.9612339173799604,0.9740004539489746,-0.4765804371033582,2.424581345001304,0.24871000842280822,1.699290899475141,0.2612914840698224,74.79678200702764,-0.20763899218523818,0.7252904455261653,10,-0.6900005340576172,-1.4850006103515625,-4.62000036239624,-5.320000648498535,1.6899986267089915,4,-0.02714648365110839,1.0240969392796655,31.399999618530273,-1.2399978637695488,30.989999771118164,2.870988383540044,31.32999992370605,-0.02714648365110839 853,2010-11-01,31.670000076293945,32.0,31.5,31.93000030517578,1369300.0,-0.0003156637874212054,1.5000023841880648,-0.9285699688694219,69.8453671595949,69.9578656841653,-0.35037795405172645,-1.0401895940983614,-3.7734421322500182,-4.29607656263633,41.71803078471774,0.5,0.9598207180517804,0.851500225067138,-0.526313022522686,2.229313472656962,0.16259360127222422,1.5404068488620517,-0.9099998474121058,73.38709801466497,-2.717098439116853,0.6889066237949127,11,-0.3450002670288086,-1.4049997329711914,-4.325000286102295,-5.02500057220459,1.8799991607666087,0,-0.03946952942812487,-1.299997615811953,31.68000030517578,1.0240969392796655,31.399999618530273,-1.2399978637695488,30.989999771118164,-0.03946952942812487 854,2010-11-02,31.770000457763672,31.979999542236328,31.670000076293945,31.78000068664551,1012900.0,0.0031575743993945693,-1.9523619222350388,0.03846238491730083,67.13484199551448,69.31936422261747,-0.3193560698436535,-1.0390978432930993,-3.750527954202262,-4.393763359725316,41.46011587919458,0.3099994659423828,0.9316829502124939,0.8535005569458001,-0.5009039206625161,2.2079050345541162,0.17629831814164376,1.5307027957499564,-0.9852002334594694,81.45164639595637,5.563830814601374,0.6772022388041578,11,-0.3900003433227539,-1.505000114440918,-4.387500762939453,-5.125000953674316,2.009998321533203,1,0.00503619279530132,1.5000023841880648,31.670000076293945,-1.299997615811953,31.68000030517578,1.0240969392796655,31.399999618530273,0.00503619279530132 855,2010-11-03,32.11999893188477,32.34000015258789,31.78000068664551,31.78000068664551,1981500.0,0.011016634217125842,-2.294131506757008,-33.999046347499245,69.04760703357748,68.8861152144181,-0.5710742760738796,-1.2815319786835886,-3.962951143731651,-4.7369944712300835,41.323924391793426,0.5699996948242188,0.9179620726544542,1.0934990882873592,-0.2773901998724497,2.4643883764471717,0.40805444420745474,1.7789437323672637,-1.3108947120666556,83.82344691402402,9.213726658961264,0.685444644079906,11,-0.5699987411499094,-1.4799985885620188,-4.624999046325687,-5.474999427795417,1.4300003051757812,2,0.030510572068029873,-1.9523619222350388,31.770000457763672,1.5000023841880648,31.670000076293945,-1.299997615811953,31.68000030517578,0.030510572068029873 856,2010-11-04,32.700000762939446,32.700000762939446,32.09000015258789,32.439998626708984,1650000.0,0.0180573427877333,3.6922738343263264,0.7647161121302101,72.47058644014241,68.67348897801405,-1.1164144239790659,-1.7031266469123452,-4.400959576357167,-5.310939016036265,41.57445849659455,0.6100006103515554,0.978031360208071,1.517500877380364,0.12970627034060556,2.9052954844201224,0.8236035738604848,2.211398180900243,-1.8296607058105394,100.0,25.311464339295313,0.6938973035198791,11,-0.9700002670288015,-1.75,-4.945000648498528,-5.795001029968255,1.25,3,0.010703317001685697,-2.294131506757008,32.11999893188477,-1.9523619222350388,31.770000457763672,1.5000023841880648,31.670000076293945,0.010703317001685697 857,2010-11-05,33.09999847412109,33.09999847412109,32.5,32.56999969482422,1755700.0,0.012232345622296581,1.2641504001842914,2.0384400950732404,74.62038166015503,68.75693880161904,-1.3967956936108408,-1.9552828594001284,-4.64042738638592,-5.701693603317011,41.833062230958106,0.5999984741210866,0.9739789934298635,1.7599987030029212,0.25142681928271315,3.268570586723129,1.0057127611428172,2.514284644863025,-2.1198787746435492,100.0,25.069896751052852,0.7542859418601031,11,-1.1699991226196218,-1.9399995803833008,-5.237498760223382,-6.1249990463256765,1.6300010681152415,4,-0.008761242120805646,3.6922738343263264,32.700000762939446,-2.294131506757008,32.11999893188477,-1.9523619222350388,31.770000457763672,-0.008761242120805646 858,2010-11-08,33.72999954223633,33.950000762939446,32.86999893188477,32.86999893188477,2948100.0,0.01903326577515707,-1.5116303827114579,1.6226463983416908,79.33723899900247,70.17349496828977,-1.9110989802826417,-2.4477258849013026,-5.095721977575067,-6.316618568101163,42.042857134784185,1.0800018310546733,0.9431713436069522,2.222999763488769,0.4422952021685802,4.003704324808957,1.3326474828286763,3.1133520441488614,-2.580289540787305,90.35082655932007,14.461992830549462,0.8903522806600942,11,-1.3749990463256836,-2.1449995040893626,-5.787499904632568,-6.574999809265137,1.0499992370605469,0,-0.010673009642373943,1.2641504001842914,33.09999847412109,3.6922738343263264,32.700000762939446,-2.294131506757008,32.11999893188477,-0.010673009642373943 859,2010-11-09,32.880001068115234,33.790000915527344,32.75,33.72999954223633,1435300.0,-0.02520007369275934,1.1443290860468776,-0.9883696172885588,65.83185704224971,70.08945313976574,-0.9142544518278086,-1.4557792710351904,-4.076647240788667,-5.457291655126873,42.06695364213941,1.0400009155273438,0.915580671180031,1.2355011940002427,-0.5220505004716856,2.9930528884721745,0.3567253467642786,2.114277041236207,-1.4502619905171699,50.69126003665282,-22.748623117203138,0.8787758472359655,11,-0.41500091552734375,-1.2050008773803746,-4.830001354217529,-5.725001335144043,2.0,1,0.020377072602805857,-1.5116303827114579,33.72999954223633,1.2641504001842914,33.09999847412109,3.6922738343263264,32.700000762939446,0.020377072602805857 860,2010-11-10,32.81999969482422,32.970001220703125,32.52000045776367,32.799999237060554,1334600.0,-0.0018248592257255059,1.812473923253901,-0.0235299925500989,60.83499420590573,69.41559055500157,-0.6340453589232808,-1.2827634593052721,-3.8318856836191273,-5.396997993957836,41.58266860210232,0.4500007629394531,0.8713462012859523,1.061999797821045,-0.6911276863045259,2.8151272819466158,0.1854360557582595,1.9385635398838303,-1.1382344486920175,39.247274338170904,-29.83177443823596,0.8765637420627845,11,-0.17499923706054688,-1.1199989318847727,-4.749999523162842,-5.649999618530273,2.520000457763672,2,0.029250429414965806,1.1443290860468776,32.880001068115234,-1.5116303827114579,33.72999954223633,1.2641504001842914,33.09999847412109,0.029250429414965806 861,2010-11-11,32.150001525878906,32.360000610351555,31.71999931335449,32.360000610351555,2009100.0,-0.02041432587371328,5.095277020890479,-10.499713904256666,56.98326185211825,68.45623737647338,0.17157121903832717,-0.5238477869744642,-2.99980140508238,-4.720860605971133,40.51677000259575,1.1000003814697301,0.8732260075132814,0.3185015678405776,-1.3662569100366397,2.003260045717795,-0.5238776710980275,1.1608808067791863,1.7999992370605398,19.28259789268068,-46.51043334707562,0.8423792389386084,11,0.5749988555908203,-0.45000076293946023,-3.967501640319824,-4.980001449584961,3.019996643066399,3,0.043545805435023954,1.812473923253901,32.81999969482422,1.1443290860468776,32.880001068115234,-1.5116303827114579,33.72999954223633,0.043545805435023954 862,2010-11-12,31.8700008392334,32.25,31.3799991607666,31.78000068664551,2119900.0,-0.008709196682934017,1.047064472987407,-0.4285740236148931,51.498144263468504,66.41765705468156,0.5379265190472893,-0.16736874387986944,-2.5795481730157697,-4.434051172977682,38.973170205030755,0.8700008392333984,0.9006091218671166,-0.015499114990234375,-1.6273561631275584,1.596357933147086,-0.8214276390588964,0.7904294090784276,2.0353998947143452,19.06620128378589,-42.34613893451028,0.8059285240686608,11,0.7949991226196289,-0.17000007629395242,-3.512500762939453,-4.695000648498535,3.289999008178711,4,0.06526513551720625,5.095277020890479,32.150001525878906,1.812473923253901,32.81999969482422,1.1443290860468776,32.880001068115234,0.06526513551720625 863,2010-11-15,31.65999984741211,31.959999084472656,31.6200008392334,31.90999984741211,1196700.0,-0.0065892998522537605,-1.0606078120845712,-2.777773068283075,53.19148857675274,64.86839556370803,0.8340713095461396,0.11383856289264571,-2.2507648966808915,-4.202745627699787,37.33679415051729,0.3399982452392578,0.8961086688568045,-0.26700010299682475,-1.8055038137033392,1.2715036077096897,-1.0362519583500855,0.5022517523564325,2.144384823608391,11.618277293466345,-49.030572311828095,0.7692518553532577,11,1.005000114440918,0.23500061035155895,-3.242499351501465,-4.424999237060547,3.770000457763672,0,0.09696777351927754,1.047064472987407,31.8700008392334,5.095277020890479,32.150001525878906,1.812473923253901,32.81999969482422,0.09696777351927754 864,2010-11-16,31.01000022888184,31.51000022888184,30.690000534057614,31.45000076293945,1550000.0,-0.020530626079058534,1.9285731315628916,1.7600021362304403,50.18248594374438,62.772270998171024,1.5253326814903367,0.8291913619766653,-1.4687114074138812,-3.5335678379291053,36.9537433331767,0.9699993133544957,0.8671085367793978,-0.931499767303464,-2.4269703214632266,0.5639707868562951,-1.6792350443833435,-0.18376449022358443,2.6974090217285074,14.035070107589778,-49.77536635852148,0.7477352770798801,11,1.3100004196166886,0.9600000381469656,-2.107500553131107,-3.640000343322754,4.620000839233395,1,0.12157363826472234,-1.0606078120845712,31.65999984741211,1.047064472987407,31.8700008392334,5.095277020890479,32.150001525878906,0.12157363826472234 865,2010-11-17,30.979999542236328,31.309999465942386,30.71999931335449,30.79999923706055,1547400.0,-0.0009674519969067319,-2.470587575312157,-0.4090911061308165,45.88235250118836,59.81802278273168,1.538397544216366,0.8948318203284202,-1.3278165250152512,-3.479738274697283,36.053182278047444,0.5900001525878977,0.8225742179385875,-0.9550004005432129,-2.4667299591768383,0.556729158090409,-1.710865179860022,-0.19913562122640016,2.546365185380857,17.365209277252205,-45.954910388768745,0.7558647793168117,11,1.3400011062622,0.9900007247924769,-1.9624996185302734,-3.559999465942383,4.279998779296875,2,0.12588772057797715,1.9285731315628916,31.01000022888184,-1.0606078120845712,31.65999984741211,1.047064472987407,31.8700008392334,0.12588772057797715 866,2010-11-18,31.68000030517578,31.90999984741211,31.209999084472656,31.239999771118164,1688000.0,0.022595247685046393,-1.7999923706345724,2.4444432670707896,50.0,57.082424820492236,0.758229919657353,0.20120928487008172,-1.8878046323102282,-4.1258906561127695,34.85124880528573,0.9300003051757812,0.8080178337033672,-0.25249967575073384,-1.7658211800056165,1.2608218285041488,-1.0091604278781716,0.5041610763767075,1.6761825708278266,63.46154551534507,1.5273352138183327,0.7566607521274411,11,0.6400003433227468,0.2899999618530238,-2.4800004959106445,-4.090000152587891,3.279998779296875,3,0.11553029710085427,-2.470587575312157,30.979999542236328,1.9285731315628916,31.01000022888184,-1.0606078120845712,31.65999984741211,0.11553029710085427 867,2010-11-19,31.96999931335449,31.979999542236328,31.28000068664551,31.53000068664551,1622900.0,0.009154009008368824,2.043479342543895,0.999995665121989,52.586200659679605,54.110087227234146,0.32529176511193825,-0.04626952510172444,-2.0415281517020922,-4.355497135813433,33.61316676545232,0.6999988555908168,0.7611401174776944,0.008999347686764025,-1.4834221367166158,1.5014208320901403,-0.7372113945149259,0.755210089888454,1.226212622132362,99.2247878627474,37.13901068783281,0.7462107422016888,11,0.27000141143799183,9.5367431640625e-07,-2.769999504089352,-4.379999160766598,3.0599994659423864,4,0.10009380432654913,-1.7999923706345724,31.68000030517578,-2.470587575312157,30.979999542236328,1.9285731315628916,31.01000022888184,0.10009380432654913 868,2010-11-22,31.690000534057614,31.959999084472656,31.45000076293945,31.709999084472656,1382900.0,-0.008758172827983635,-1.0400010681192942,-0.04545139280234618,49.33110405228813,52.276670228349516,0.3190351184727085,0.24470009454273267,-1.6385929446696217,-4.00382620903309,32.008927543618114,0.5199985504150391,0.6299686844321322,-0.269999504089359,-1.7631556961686918,1.2231566879899738,-1.016577600129029,0.4765785919503074,1.3558387173434845,77.51943944606982,17.14457321007096,0.7465780960396673,11,0.14000034332275746,0.2799997329711914,-2.355000972747799,-4.020000457763668,3.5699977874755895,0,0.10949824092382854,2.043479342543895,31.96999931335449,-1.7999923706345724,31.68000030517578,-2.470587575312157,30.979999542236328,0.10949824092382854 869,2010-11-23,30.959999084472656,31.43000030517578,30.8700008392334,31.10000038146973,1457700.0,-0.02303570329070892,-2.5000208617699125,7.000572246064742,40.880505219416975,50.059504785406325,0.835952109763749,0.9966600197057502,-0.796116354423841,-3.2051908795591046,31.083305571474142,0.8199996948242152,0.4156649278231299,-0.9815009117126472,-2.516115895028989,0.5531140716036944,-1.7488084033708162,-0.21419342005447461,1.9444898438878297,19.04759742235526,-36.77652023979302,0.7673074916581715,11,0.5650014877319265,1.0100011825561488,-1.4899988174438477,-3.284998893737793,4.44000244140625,1,0.1443798886591363,-1.0400010681192942,31.690000534057614,2.043479342543895,31.96999931335449,-1.7999923706345724,31.68000030517578,0.1443798886591363 870,2010-11-24,31.75,31.75,31.149999618530273,31.149999618530273,1971200.0,0.025516826191495312,1.0,-4.285677306848572,42.770161285640185,48.48027138913099,-0.13610253008190298,0.2809186119857827,-1.4714922825147596,-3.9182335469242275,30.826900648753806,0.7900009155273438,0.10624675210769041,-0.22950000762939382,-1.7012618949196963,1.2422618796609122,-0.9653809512745468,0.5063809360157592,1.0216196247023106,79.2792963078155,27.843388891933586,0.735880943645153,11,-0.2799997329711914,0.5500001907348633,-2.2799997329711914,-4.074999809265137,4.490001678466797,2,0.12220475805087361,-2.5000208617699125,30.959999084472656,-1.0400010681192942,31.690000534057614,2.043479342543895,31.96999931335449,0.12220475805087361 871,2010-11-26,31.3700008392334,31.670000076293945,31.10000038146973,31.35000038146973,490800.0,-0.01196847750445984,-1.19230458863663,0.03333407507954636,36.79391349141712,46.84646797001417,0.13591036381930266,0.6941442428049314,-0.975696634420089,-3.4777136475686667,29.964866658217705,0.6499996185302699,-0.09247863162239156,-0.6079992294311509,-2.082306777161733,0.8663083182994313,-1.3451530032964385,0.1291545444341402,1.2767216400302317,45.04509767870245,-0.23754315828163897,0.7371537738652902,11,-0.03500080108642578,0.9499998092651296,-1.7275004386901855,-3.560000419616699,4.129999160766602,4,0.12400374173515205,1.0,31.75,-2.5000208617699125,30.959999084472656,-1.0400010681192942,31.690000534057614,0.12400374173515205 872,2010-11-29,30.81999969482422,31.26000022888184,30.5,31.13999938964844,1870900.0,-0.017532710541764196,1.7142798754776658,-15.999618539007406,27.511597385016643,43.99314672648793,0.5825688816650256,1.2399876286295424,-0.32228445817619544,-2.862111351824968,28.97447533953668,0.8700008392333984,-0.27471801684558983,-1.1150003433227553,-2.673656916984335,0.44365623033882073,-1.8943286301535451,-0.3356720564919655,1.709319467727049,21.91780106080004,-16.93433504657015,0.7793282868307883,11,0.4200000762939453,1.4050006866455078,-0.7174992561340332,-2.7599992752075195,4.369998931884766,0,0.1343283397353081,-1.19230458863663,31.3700008392334,1.0,31.75,-2.5000208617699125,30.959999084472656,0.1343283397353081 873,2010-11-30,30.420000076293945,30.540000915527344,29.96999931335449,30.290000915527344,3159100.0,-0.012978573085367318,2.0810827529680016,-0.4062477648236848,29.56810610177061,41.70266007737973,0.8808027576755606,1.624845488554648,0.1557213786684244,-2.4018430012802625,27.94128503576242,0.8500003814697301,-0.4102937585349764,-1.4524999618530288,-3.1499639463757063,0.24496402266964523,-2.301231954114364,-0.60376796959169,1.9469735532532226,25.28093198590292,-11.574885177496729,0.8487319922613376,11,0.5549993515014648,1.5399999618530202,-0.2799997329711914,-2.359999656677246,4.719999313354499,1,0.15154499314401582,1.7142798754776658,30.81999969482422,-1.19230458863663,31.3700008392334,1.0,31.75,0.15154499314401582 874,2010-12-01,31.93000030517578,32.0,30.899999618530273,31.11000061035156,2562400.0,0.04963840319180557,1.2916696469017477,6.307730680634445,44.04284307757673,41.49827014142289,-0.5419648261975958,0.13433402207560619,-1.2684012627553827,-3.8453755023363385,26.800563263945087,1.5799999237060547,-0.4603125333638758,0.049500274658203836,-1.6474377739111432,1.7464383232275509,-0.7989687496264679,0.8979692989428756,0.197275892752117,96.55174033759121,57.519953317409716,0.8484690242846735,12,-0.9450006484985352,0.0299997329711843,-1.642500400543213,-3.760000228881836,3.299999237060547,2,0.10429057264423625,2.0810827529680016,30.420000076293945,1.7142798754776658,30.81999969482422,-1.19230458863663,31.3700008392334,0.10429057264423625 875,2010-12-02,33.09999847412109,33.139999389648445,31.729999542236328,31.729999542236328,3421100.0,0.03664259811346304,-1.0583955426480807,1.6707310265260962,55.959829377280634,42.16047340556518,-1.5417474520797967,-1.0102780957708504,-2.3307082061520035,-4.951646633116887,25.566358924628858,1.4099998474121165,-0.4782407239342774,1.1704984664916935,-0.6100922570898675,2.9510891900732545,0.2802031047009166,2.060793828282474,-3.129999160766598,98.73814149638372,54.84500252787544,0.8902953617907796,12,-1.5449991226196218,-1.139998435974121,-2.7324986457824636,-4.929998397827141,2.770000457763686,3,0.06948650023522074,1.2916696469017477,31.93000030517578,2.0810827529680016,30.420000076293945,1.7142798754776658,30.81999969482422,0.06948650023522074 876,2010-12-03,33.049999237060554,33.130001068115234,32.59999847412109,32.77000045776367,2162300.0,-0.001510551038231167,1.4090893327785037,0.20437883036279259,57.622728893548086,42.72008765377278,-1.427046170187186,-0.983118410103053,-2.165253157037565,-4.831656273110529,23.91283689631826,0.5300025939941477,-0.4242103944466784,1.1029993057251062,-0.7159427208343772,2.921941332284586,0.1935282924453645,2.012470319004848,-3.0165999221801876,97.16087853558952,48.05659191000526,0.90947101327974,12,-1.4949998855590891,-1.0899991989135884,-2.5749993324279856,-4.879999160766609,2.8100013732910085,4,0.09652049969880605,-1.0583955426480807,33.09999847412109,1.2916696469017477,31.93000030517578,2.0810827529680016,30.420000076293945,0.09652049969880605 877,2010-12-06,32.810001373291016,32.939998626708984,32.52000045776367,32.759998321533196,1317700.0,-0.00726166019091512,1.7096869462492617,0.17858310626705082,57.40027041649444,43.616661694240165,-1.1793886708499137,-0.807353803466512,-1.8505052299972569,-4.522192653874146,21.778876502210835,0.5299987792968821,-0.3365513352330325,0.877501296997071,-0.9070389733985564,2.662041567392695,-0.014768838200744483,1.769771432194883,-2.714470056915289,89.58996818879483,34.26740764304205,0.8922701351978125,12,-1.2550020217895508,-0.8500013351440501,-2.3300013542175293,-4.64000129699707,3.3899993896484375,0,0.08198715373717658,1.4090893327785037,33.049999237060554,-1.0583955426480807,33.09999847412109,1.2916696469017477,31.93000030517578,0.08198715373717658 878,2010-12-07,33.36999893188477,33.759998321533196,33.189998626708984,33.639999389648445,2259400.0,0.017067891958383763,1.2353002775015365,-5.399679584985501,65.36458572631668,46.33711508389568,-1.6494773875797648,-1.4711301670895196,-2.3183552937536405,-5.006048451946398,19.1389601625282,0.9499969482421804,-0.30573548659124583,1.4554988861084048,-0.25857244428362947,3.169570216500439,0.5984632209123859,2.3125345513044238,-3.2135782540435933,86.36365152057817,24.751965460799525,0.8570356651960173,12,-1.5050001144409322,-1.4099988937378072,-2.7774991989135813,-5.199998855590827,2.9600028991699148,1,0.05453999859392322,1.7096869462492617,32.810001373291016,1.4090893327785037,33.049999237060554,-1.0583955426480807,33.09999847412109,0.05453999859392322 879,2010-12-08,33.549999237060554,33.580001831054695,33.200000762939446,33.200000762939446,2602900.0,0.005394075844689095,-1.1714441416893664,-1.296288447138328,66.41124902927339,48.96390261096604,-1.5907325816186813,-1.6847397395724961,-2.406085180679284,-5.110163013349663,16.631836041832216,0.3800010681152486,-0.3066953276560511,1.6019992828369212,-0.21464383306761903,3.418642398741465,0.6936777248846511,2.5103208407891913,-3.249435453471694,89.65521129301469,21.519395806897123,0.9083215579522715,12,-1.6850004196167134,-1.5899991989135884,-2.7549991607666087,-5.374999046325691,3.0300025939941335,2,0.04739195793577,1.2353002775015365,33.36999893188477,1.7096869462492617,32.810001373291016,1.4090893327785037,33.049999237060554,0.04739195793577 880,2010-12-09,33.779998779296875,33.860000610351555,33.34000015258789,33.720001220703125,1344600.0,0.006855426153996813,3.7272506588988397,0.17142234332424372,64.26630758721208,52.01639084383214,-1.6790662063316972,-1.9385198806512989,-2.55858203870536,-5.262009293495176,14.587188888700013,0.5200004577636648,-0.25216654080809064,1.783998870849608,-0.1748229681529736,3.7428207098521895,0.8045879513483172,2.7634097903508987,-3.341057614190241,94.02971478024264,24.257409803593333,0.9794109195012904,12,-1.8649988174438548,-1.8199987411499094,-2.957498550415039,-5.604998588562012,3.000000000000007,3,0.04292483171515471,-1.1714441416893664,33.549999237060554,1.2353002775015365,33.36999893188477,1.7096869462492617,32.810001373291016,0.04292483171515471 881,2010-12-10,33.549999237060554,34.06999969482422,33.549999237060554,33.959999084472656,1935000.0,-0.006808749276133286,-1.536588542878197,-6.833608850457664,60.82192689936178,55.71753856764827,-1.2374444478646325,-1.684630138352901,-2.2370026273082892,-4.953921472507844,14.079913902653526,0.5200004577636648,-0.06841354005675981,1.4839994430542092,-0.5944041432602205,3.5624030293686424,0.4447976498969908,2.523201236211424,-2.905794505239225,66.45156685690986,0.38808089598043694,1.0392017931572164,12,-1.5299997329711985,-1.5299997329711985,-2.4549989700317454,-5.204998970031745,2.479999542236328,4,0.0691505140858979,3.7272506588988397,33.779998779296875,-1.1714441416893664,33.549999237060554,1.2353002775015365,33.36999893188477,0.0691505140858979 882,2010-12-13,33.950000762939446,34.150001525878906,33.470001220703125,33.630001068115234,1771500.0,0.011922549477647593,-1.125002980235081,-0.7804873510174043,65.22911972731589,59.67987341493107,-1.2815304008653783,-2.0246166271387054,-2.5585532043794537,-5.277506125537329,14.151517646346596,0.6800003051757812,0.06847645490200449,1.7800009727477928,-0.4590585595070209,4.019060505002603,0.6604712066203859,2.8995307388751996,-3.0317324340778846,79.16665010987015,13.951126153719883,1.1195297661274055,12,-1.4250001907348562,-1.8900003433227468,-2.6100001335144007,-5.425000190734856,2.069999694824226,0,0.056259198954042855,-1.536588542878197,33.549999237060554,3.7272506588988397,33.779998779296875,-1.1714441416893664,33.549999237060554,0.056259198954042855 883,2010-12-14,34.72999954223633,34.75,33.389999389648445,34.02000045776367,3235300.0,0.02297492670893675,2.6266682942708144,2.218749254941279,75.23429512811174,63.145590309434965,-1.5487268684505295,-2.701324388254804,-3.2362023495553878,-5.980247390554794,14.382763100999792,1.3600006103515554,0.3187401991660792,2.4064997673034654,-0.09132433548272445,4.904323870089655,1.157587715910367,3.6554118186965603,-3.4885578936730326,98.70964725107858,26.511824978298236,1.2489120513930951,12,-1.489999771118164,-2.369999885559082,-3.1850004196167028,-6.005000114440918,1.720001220703125,1,0.042326554566043395,-1.125002980235081,33.950000762939446,-1.536588542878197,33.549999237060554,3.7272506588988397,33.779998779296875,0.042326554566043395 884,2010-12-15,34.779998779296875,35.41999816894531,34.150001525878906,34.509998321533196,2568400.0,0.001439655563477471,-1.5656652062838845,0.3802828252436674,72.51116211235865,64.98462727999919,-1.287314026289124,-2.5870422719912085,-3.1937334988054964,-5.965007093747339,16.21327264254415,1.2699966430664062,0.7127872319024462,2.2679990768432603,-0.37712779416200704,4.913125947848531,0.9454356413406231,3.590562512345894,-3.1175301285611745,69.23076923076923,-1.9857311754111606,1.3225634355026352,12,-0.8099994659423828,-2.0850000381469727,-2.80999851226807,-5.629998207092285,2.3600006103515625,2,0.0445659317469691,2.6266682942708144,34.72999954223633,-1.125002980235081,33.950000762939446,-1.536588542878197,33.549999237060554,0.0445659317469691 885,2010-12-16,34.880001068115234,35.18000030517578,34.470001220703125,34.759998321533196,1630600.0,0.002875281550552833,-1.0285776566757494,0.44445386343408405,77.20932501984987,67.16091573847716,-1.2385127517679209,-2.5084972944021118,-3.201745363817796,-6.003475823210245,18.14270519428972,0.7099990844726562,1.1485794714886808,2.173001289367676,-0.5698060377265719,4.915808616461927,0.8015976258205484,3.5444049529147996,-2.6914782848301897,73.3991415986409,-1.0812742897897465,1.3714036635471254,12,-0.9100017547607422,-2.185002326965332,-2.8100008964538574,-5.7300004959106445,2.1800003051757812,3,0.048738552490856124,-1.5656652062838845,34.779998779296875,2.6266682942708144,34.72999954223633,-1.125002980235081,33.950000762939446,0.048738552490856124 886,2010-12-17,35.34000015258789,35.54999923706055,34.75,34.86999893188477,1762000.0,0.013188046742726556,-1.2535218834957715,3.9165871956256226,85.53463401058296,70.28695613782034,-1.496932779595042,-2.8250828495802054,-3.551551253577525,-6.392254921846067,19.5081609553905,0.7999992370605469,1.418490567834695,2.450000381469728,-0.48588988125766264,5.385890644197119,0.9820552501060291,3.9179455128334233,-2.6990708153104066,90.27781947650337,8.770667653196782,1.4679451313636958,12,-0.970001220703125,-2.580000877380371,-3.167499542236328,-6.189999580383301,1.7099990844726562,4,0.040746989827150415,-1.0285776566757494,34.880001068115234,-1.5656652062838845,34.779998779296875,2.6266682942708144,34.72999954223633,0.040746989827150415 887,2010-12-20,35.169998168945305,35.540000915527344,34.950000762939446,35.47999954223633,1679400.0,-0.0048104692390652515,1.744160464146658,-0.6595756769041222,88.74389640195372,72.88465732400223,-1.069421262735716,-2.5329169394901214,-3.282987626019896,-6.156248273822069,20.864874920846542,0.5900001525878977,1.5014855474318907,2.1199984550476003,-0.9504853910420579,5.1904823011372585,0.5847565320027712,3.6552403780924294,-2.0636176477025288,82.40735671483861,-5.955421066717605,1.5352419230448289,12,-0.7949981689453054,-2.409998893737786,-2.9574975967407156,-6.0199975967407156,0.9000015258789134,0,0.024452677143183665,-1.2535218834957715,35.34000015258789,-1.0285776566757494,34.880001068115234,-1.5656652062838845,34.779998779296875,0.024452677143183665 888,2010-12-21,35.15999984741211,35.5,35.11999893188477,35.290000915527344,1396400.0,-0.0002842855289660884,-2.619007829104099,0.41935642650586624,84.88125399081362,74.9368800975067,-0.8703340421783992,-2.371198400631876,-3.1866963553665606,-6.078355964590667,22.29490739483749,0.38000106811522727,1.58552527237795,1.936500167846681,-1.2018146838815227,5.074815019574885,0.36734274198257566,3.505657593710783,-1.6626403316384923,72.14285519657984,-14.556835465753622,1.5691574258641026,12,-0.7150001525878906,-2.40000057220459,-2.977499485015869,-5.73499965667725,0.34999847412109375,1,0.02445963066222423,1.744160464146658,35.169998168945305,-1.2535218834957715,35.34000015258789,-1.0285776566757494,34.880001068115234,0.02445963066222423 889,2010-12-22,35.43000030517578,35.5,34.959999084472656,34.959999084472656,1402100.0,0.0076791939401428255,-1.297870268164405,-3.6153643005956746,81.23330428842036,76.82210195319651,-0.9449870731258017,-2.4128555280782678,-3.3571053945597242,-6.283472279853552,24.57698527257825,0.5400009155273438,1.7106962128659546,1.9830005645751925,-1.1129733927790397,5.078974521929425,0.43501358589807637,3.5309875432523086,-1.6042184339962589,88.88896738074634,3.5587184248518753,1.5479869786771165,12,-0.9600009918212891,-2.6700010299682617,-3.1500000953674316,-6.0050001144409215,0.7999992370605469,2,0.02878917439960249,-2.619007829104099,35.15999984741211,1.744160464146658,35.169998168945305,-1.2535218834957715,35.34000015258789,0.02878917439960249 890,2010-12-23,35.630001068115234,35.7400016784668,35.18000030517578,35.20000076293945,1303300.0,0.005644955157119602,-1.3829783780274008,0.9148918901370041,83.24746981176222,79.31382894346324,-0.9554427684855966,-2.4319601356426332,-3.466677282601566,-6.409741635017653,26.624628404839758,0.5600013732910156,1.7379385289847207,1.9890012741088867,-1.1452568450714722,5.123259393289249,0.42187221451870727,3.556130333699066,-1.5283444183947452,88.88884607529968,4.846271551359052,1.567129059590181,12,-1.0650005340576172,-2.77500057220459,-3.4850006103515696,-5.710000991821289,1.5699996948242188,3,0.042379968461030426,-1.297870268164405,35.43000030517578,-2.619007829104099,35.15999984741211,1.744160464146658,35.169998168945305,0.042379968461030426 891,2010-12-27,35.2599983215332,35.47999954223633,34.950000762939446,35.29999923706055,955000.0,-0.010384584212464132,1.649983787598502,-0.09302531892620784,80.54857410307108,81.01599054076935,-0.35466465869294694,-1.8504601204994344,-3.0128716420337014,-5.983217966347787,28.701675662744165,0.6800003051757884,1.7395309487815425,1.4244986534118667,-1.5971458015433555,4.446143108367089,-0.08632357406574442,2.9353208808894777,-0.8634395666383767,39.24015181511832,-42.278959684463835,1.510822227477612,12,-0.6949977874755859,-2.4049978256225586,-3.1149978637695384,-5.339998245239258,1.75,0,0.05104943668300055,-1.3829783780274008,35.630001068115234,-1.297870268164405,35.43000030517578,-2.619007829104099,35.15999984741211,0.05104943668300055 892,2010-12-28,34.959999084472656,35.36999893188477,34.939998626708984,35.290000915527344,766900.0,-0.008508203384608115,-1.3243087201270565,8.249856952126645,71.1999804687699,80.56773335639804,0.11585253948072705,-1.2905678083387926,-2.6343738851957,-5.625792760629672,31.11837035072151,0.43000030517578836,1.7537754254166629,0.9174994468688951,-1.7846778958200957,3.6196767895578894,-0.4335892244756039,2.268588118213394,-0.3216206033348783,2.5000476835339223,-75.16738027587499,1.3510886713444972,12,-0.014997482299804688,-2.1049985885620117,-2.8149986267089915,-5.024998664855961,1.6100006103515625,1,0.05978261462587264,1.649983787598502,35.2599983215332,-1.3829783780274008,35.630001068115234,-1.297870268164405,35.43000030517578,0.05978261462587264 893,2010-12-29,35.029998779296875,35.33000183105469,34.790000915527344,34.97999954223633,958700.0,0.0020022796526704134,-1.5116526645434303,-0.15151199889027606,70.32964614522038,80.32534269338268,0.10379846824564254,-1.0513953768987676,-2.624732673113698,-5.642485924928366,32.90264174523637,0.5400009155273438,1.8290769663876247,0.7569992065429716,-1.369199201782834,2.8831976148687772,-0.30609999761993123,1.8200984107058744,0.7100028991699219,25.262912739873993,-48.78600462762293,1.063099204162903,12,0.07500267028808594,-2.1749982833862305,-2.9249982833862305,-5.094998359680179,1.8600006103515625,2,0.029688865308839185,-1.3243087201270565,34.959999084472656,1.649983787598502,35.2599983215332,-1.3829783780274008,35.630001068115234,0.029688865308839185 894,2010-12-30,35.2599983215332,35.36000061035156,34.97999954223633,34.990001678466804,721600.0,0.006565787903260123,-1.6206887479940018,5.400015259021755,70.32964614522044,79.56093392953495,-0.056940709042990534,-1.0742034213036789,-2.7672304796941063,-5.823208180522556,34.94140114501143,0.3800010681152344,1.8484758380455446,0.8204988479614244,-1.0378249617188828,2.6788226576417316,-0.10866305687873279,1.7496607528015815,0.46100334167480383,49.47337142673579,-21.1373247887499,0.9291619048401547,12,-0.014997482299804688,-2.4049978256225586,-3.3599977493286133,-5.304998397827152,1.710002899169929,3,0.007090187518452806,-1.5116526645434303,35.029998779296875,-1.3243087201270565,34.959999084472656,1.649983787598502,35.2599983215332,0.007090187518452806 895,2010-12-31,35.400001525878906,35.40999984741211,35.0,35.18000030517578,826300.0,0.00397059588798121,2.4166958069746003,0.8148294667834852,76.05631986658253,78.5077879135349,-0.12898939750267857,-1.0888891857325262,-2.8288738337217154,-5.90527480942735,36.085061166393594,0.4099998474121094,1.7229499025021084,0.8455018997192383,-0.9473080456352747,2.6383118450737513,-0.05090307295802177,1.7419068723964983,0.3023801223754887,88.4060615107337,16.55588794562594,0.8964049726772575,12,-0.13500022888183594,-2.5450010299682617,-3.652501106262214,-5.210000991821293,1.8400001525878906,4,0.0234462706378884,-1.6206887479940018,35.2599983215332,-1.5116526645434303,35.029998779296875,-1.3243087201270565,34.959999084472656,0.0234462706378884 896,2011-01-03,36.2400016784668,36.43000030517578,35.36000061035156,35.529998779296875,2593100.0,0.023728816846909417,-1.0380961377070383,3.2272679983354142,78.69671381970183,77.39143429328469,-0.9251925113809989,-1.7683109713427143,-3.5991251271109803,-6.669251611454854,37.594429111549935,1.0699996948242188,1.6603254483565237,1.5260019302368164,-0.2708306979112649,3.3228345583848977,0.6275856161627758,2.424418244310857,-1.4500007629394531,88.4147135719536,16.767530188661738,0.8984163140740415,1,-0.6300010681152344,-3.04000186920166,-4.355001449584961,-6.050001144409183,1.5,0,0.026490039735375337,2.4166958069746003,35.400001525878906,-1.6206887479940018,35.2599983215332,-1.5116526645434303,35.029998779296875,0.026490039735375337 897,2011-01-04,35.5,36.27000045776367,35.310001373291016,36.25,2265000.0,-0.020419471418139934,1.4303746124948091,-1.0563337148015022,59.746820529015295,74.59871946419598,-0.14914107534396237,-0.8605702607765267,-2.7858968917177194,-5.848295252230969,39.254894983057,0.9599990844726562,1.5434968588097178,0.6515003204345717,-0.9357294774023046,2.238730118271448,-0.14211457848386289,1.4451152193530064,-0.6771990966796864,43.2926432140232,-23.90143336339493,0.7936148989184381,1,0.1100006103515625,-2.3000001907348633,-3.6724996566772496,-5.234999656677253,2.5900001525878906,1,0.042535163986850755,-1.0380961377070383,36.2400016784668,2.4166958069746003,35.400001525878906,-1.6206887479940018,35.2599983215332,0.042535163986850755 898,2011-01-05,35.189998626708984,35.61000061035156,35.139999389648445,35.36999893188477,2432400.0,-0.008732433050451127,-2.3571662125341795,0.24000040690105115,54.869344680141616,71.66939061883168,0.18501995386822045,-0.42923510183733526,-2.4147551698909098,-5.459437668675061,40.208430261962526,0.4700012207031179,1.3168717606553173,0.2504989624023466,-1.1808570140259818,1.681854938830675,-0.46517902581181403,0.9661769506165072,-0.3350537353515648,14.482687860587356,-50.28695004254249,0.7156779882141638,1,0.4200019836425781,-1.9899988174438477,-3.457498550415039,-4.699997901916504,3.3199996948242188,2,0.03921571815771041,1.4303746124948091,35.5,-1.0380961377070383,36.2400016784668,2.4166958069746003,35.400001525878906,0.03921571815771041 899,2011-01-06,35.139999389648445,35.41999816894531,34.580001831054695,35.36000061035156,2293300.0,-0.0014208365732242267,3.941208150076253,1.222226931716947,53.12497420957515,68.32244666303313,0.21183299913385412,-0.26773643382204426,-2.2906856152948123,-5.32799668471899,40.82456970275431,0.8399963378906179,1.0783869093915257,0.12099971771240803,-1.1534279847448587,1.3954274201696748,-0.5162141335162289,0.758213568941045,1.2900009155273366,30.270163269177747,-32.02785454657207,0.6372138512286349,1,0.36500167846678977,-1.4749994277954173,-3.6724996566772568,-4.649998664855964,3.229999542236328,3,0.0498007976777457,-2.3571662125341795,35.189998626708984,1.4303746124948091,35.5,-1.0380961377070383,36.2400016784668,0.0498007976777457 900,2011-01-07,35.22999954223633,35.90999984741211,34.970001220703125,35.279998779296875,1711700.0,0.002561188222854449,-2.298264634823753,0.2272679983354214,48.54880788462932,64.76691708320628,0.0660740303669698,-0.256697352284057,-2.29308157312677,-5.337599997432239,41.41871812344758,0.9399986267089844,0.9299582549985459,0.13849983215332173,-0.9964994467182322,1.2734991110248757,-0.4289998072824517,0.7059994715890952,1.1630007934570301,35.13504039458412,-22.647849153256423,0.5674996394357755,1,0.27500152587890625,-1.1499996185302734,-3.7574996948242223,-4.6649990081787145,2.2600021362304688,4,0.049389772951338395,3.941208150076253,35.139999389648445,-2.3571662125341795,35.189998626708984,1.4303746124948091,35.5,0.049389772951338395 901,2011-01-10,35.86999893188477,36.0,35.029998779296875,35.18000030517578,2353800.0,0.018166318420786975,1.0421061930556503,-13.800183108262903,58.21595991887083,63.324248133217495,-0.534506173024063,-0.7525606527237159,-2.849451253205352,-5.89362279777572,41.91197522919518,0.970001220703125,0.8282608669127001,0.6624992370605511,-0.26426972583132624,1.5892681999524285,0.199114755614616,1.1258837185064863,0.4867414337158138,76.3312514248699,20.768307275050617,0.46338448144593863,1,-0.36499786376953836,-1.3949985504150462,-4.1124992370605575,-5.14499855041505,1.7700004577636648,0,0.03819355415046388,-2.298264634823753,35.22999954223633,3.941208150076253,35.139999389648445,-2.3571662125341795,35.189998626708984,0.03819355415046388 902,2011-01-11,35.86000061035156,36.099998474121094,35.79999923706055,35.86000061035156,1426300.0,-0.00027873771482944676,-3.9998728463347955,0.0,58.21595991887064,61.97828299695641,-0.42847573748903045,-0.6241327502186493,-2.763241780068995,-5.795021367730172,42.402057389962486,0.2999992370605469,0.691113383570169,0.5570009231567354,-0.20275350884165988,1.3167553551551308,0.17712370715753423,0.9368781391559367,0.4612049845581083,84.21063198630713,29.474893523381773,0.3798772159991978,1,-0.3549995422363281,-1.385000228881836,-4.102500915527347,-4.920000076293949,2.029998779296875,1,0.052426130399243265,1.0421061930556503,35.86999893188477,-2.298264634823753,35.22999954223633,3.941208150076253,35.139999389648445,0.052426130399243265 903,2011-01-12,36.20000076293945,36.25,35.959999084472656,36.22000122070313,2190600.0,0.009481320323506681,6.250202660817319,-100.0,58.89144865803002,60.707372165046365,-0.6538131362954687,-0.8942037418041764,-3.0211862541333687,-6.038112978245714,42.521292531177714,0.3899993896484375,0.5942918755647426,0.8235010147094712,0.01433459895973499,1.6326674304592075,0.41891780683460667,1.2280842225843358,0.08638075669311718,97.00603042624148,44.66584247334188,0.40458320787486685,1,-0.6949996948242188,-1.3900012969970703,-4.442501068115238,-5.250000000000007,1.520000457763679,2,0.05220992679048142,-3.9998728463347955,35.86000061035156,1.0421061930556503,35.86999893188477,-2.298264634823753,35.22999954223633,0.05220992679048142 904,2011-01-13,36.33000183105469,36.4900016784668,36.099998474121094,36.18000030517578,2068500.0,0.00359118965125349,-1.5161075972731524,-7.499904634748432,58.21595991887064,58.72510994863393,-0.6884727856081128,-0.950880660151654,-3.069153014026817,-6.057490358218516,42.284346300435985,0.3900032043457031,0.57818499956322,0.8760019302368178,0.012314460838162233,1.7396893996354734,0.44415819553749003,1.3078456649361456,-1.749999999999993,89.47369741930788,40.03174399458398,0.431843734699329,1,-0.7950000762939453,-1.4850006103515625,-4.4175024032592844,-5.155001640319828,-0.23000335693359375,3,0.06000540546670341,6.250202660817319,36.20000076293945,-3.9998728463347955,35.86000061035156,1.0421061930556503,35.86999893188477,0.06000540546670341 905,2011-01-14,36.58000183105469,36.849998474121094,36.38000106811523,36.41999816894531,1667000.0,0.006881364916043076,-2.916679912261009,1.06668022989675,65.94205903193378,57.307926083326365,-0.8420362969418775,-1.1246522379994133,-3.243805537429168,-6.190298071560598,42.14322744870215,0.5199966430664062,0.5751359988812936,1.0410018920898452,0.08544234038747334,1.996561443792217,0.5632221162386628,1.5187816679410275,-1.9618000030517493,85.16501712422082,33.01022903699124,0.47777977585118525,1,-0.8650016784667969,-1.4850025177001953,-4.6675024032592844,-5.340001106262207,-1.3600006103515625,4,0.0489337619253607,-1.5161075972731524,36.33000183105469,6.250202660817319,36.20000076293945,-3.9998728463347955,35.86000061035156,0.0489337619253607 906,2011-01-18,36.77999877929688,36.93999862670898,36.38999938964844,36.70000076293945,1445800.0,0.005467384861430169,1.7500119209972298,0.4999761586878186,72.52474359385951,58.72769531275349,-1.069889617101083,-1.2766934374856191,-3.3832755785839765,-6.273304742766317,41.78799345412021,0.5499992370605398,0.5652860352945197,1.168998908996592,0.07029209263500746,2.2677057253581765,0.6196455008157997,1.7183523171773842,-2.0725250854492145,85.96491815127742,26.3919390012812,0.5493534081807906,1,-1.0199985504150462,-1.6149997711181712,-4.842498779296889,-5.539998054504402,-1.2899971008300852,1,0.019304049013986635,-2.916679912261009,36.58000183105469,-1.5161075972731524,36.33000183105469,6.250202660817319,36.20000076293945,0.019304049013986635 907,2011-01-19,36.02999877929688,36.7599983215332,35.58000183105469,36.7599983215332,2664000.0,-0.020391517805654957,2.2328691244480443,-9.125220542653242,60.59321759932764,59.36368119266305,-0.26463195408454254,-0.483763684037811,-2.593110897969801,-5.404059137740912,40.8408786794214,1.1999969482421946,0.5070420681234893,0.3759988784790096,-0.7173390051713895,1.4693367621294087,-0.1706700633461864,0.9226678203042056,-1.188573589477535,33.088088860216956,-29.551538823941847,0.5466689418251982,1,-0.26999855041504617,-0.8649997711181712,-4.009999275207527,-4.524998664855964,-0.34000015258789773,2,0.044685003188972505,1.7500119209972298,36.77999877929688,-2.916679912261009,36.58000183105469,-1.5161075972731524,36.33000183105469,0.044685003188972505 908,2011-01-20,36.02000045776367,36.650001525878906,34.029998779296875,35.72999954223633,5117000.0,-0.0002774999131822664,2.3806420492021148,-0.3972617772319951,58.44446818033852,59.954736078303426,-0.1391494387157195,-0.4279753101168211,-2.56254589321167,-5.271906380350131,39.10808154914259,2.6200027465820312,0.35450729737983977,0.3230005264282241,-0.7560860277899764,1.4020870806464245,-0.2165427506808797,0.8625438035373278,0.9199981689453054,68.38494099016978,3.9113351984759674,0.5395432771091019,1,-0.5350017547607422,-0.8550014495849609,-3.7274999618530273,-4.344999313354492,0.020000457763671875,3,0.051915572129919596,2.2328691244480443,36.02999877929688,1.7500119209972298,36.77999877929688,-2.916679912261009,36.58000183105469,0.051915572129919596 909,2011-01-21,36.45000076293945,36.72000122070313,36.25,36.33000183105469,2613500.0,0.011937820647170527,-2.357120475197936,0.41378811396700954,60.96033269914281,61.33379439102714,-0.4065357929275919,-0.8196663805177096,-2.939156649849494,-5.575692332628179,37.56927472943868,0.7000007629394602,0.35937217364143237,0.7020008087158232,-0.41953323609527615,1.8235348535269225,0.1412337863102735,1.2627678311213728,0.4317978668212845,83.16158455453923,20.818237909269314,0.5607670224055481,1,-0.9650020599365234,-0.9650020599365234,-3.650001049041748,-4.465001106262207,-0.45999908447265625,4,0.0348422614864512,2.3806420492021148,36.02000045776367,2.2328691244480443,36.02999877929688,1.7500119209972298,36.77999877929688,0.0348422614864512 910,2011-01-24,37.13999938964844,37.22000122070313,36.47999954223633,36.72999954223633,2537200.0,0.0189300030800148,1.596481130749577,3.4166958069746003,59.6982604470599,61.49849444971482,-0.890784144663094,-1.4658967210625633,-3.5647127873209214,-6.127796091649358,35.9744651713201,0.770000457763679,0.43370128055504154,1.3164995193481417,0.03632951752208413,2.5966695211741992,0.6764145184351094,1.956584520261174,-3.1100006103515625,97.49210752893885,36.85842351601491,0.6400850009130288,1,-1.5149993896484375,-1.5149993896484375,-3.8075003623962402,-4.820000648498535,-0.8699989318847656,0,-0.028002179122738724,-2.357120475197936,36.45000076293945,2.3806420492021148,36.02000045776367,2.2328691244480443,36.02999877929688,-0.028002179122738724 911,2011-01-25,37.060001373291016,37.11000061035156,36.88000106811523,36.91999816894531,4266800.0,-0.0021539584725926986,-1.090929583326038,0.3414713571953591,69.59804702438625,62.76317079477211,-0.697591742546841,-1.3113672009941837,-3.398273853030169,-5.918229401275504,34.74204394679471,0.25999832153321023,0.5309256772624735,1.1465013504028292,-0.2172295060194429,2.5102322068251013,0.4646359221916896,1.8283667786139688,-2.966202545166013,94.98433464077277,30.828747904773294,0.6818654282111372,1,-1.4350013732910156,-1.4350013732910156,-3.7275023460388184,-4.650002479553223,-0.3100013732910156,1,-0.04964921976268388,1.596481130749577,37.13999938964844,-2.357120475197936,36.45000076293945,2.3806420492021148,36.02000045776367,-0.04964921976268388 912,2011-01-26,37.04999923706055,37.25,36.52000045776367,36.61000061035156,3660100.0,-0.000269890336206946,-1.354841289862117,3.142775401215226,75.2717977211284,64.58320957956083,-0.559917948320134,-1.1981911586958987,-3.2911381600460743,-5.788259012197585,33.29739997207693,0.7299995422363281,0.6574323960986632,1.0319992065429702,-0.3443369040259654,2.4083353171119057,0.34383115125850594,1.7201672618274344,-2.8936763610839833,93.7887985366732,22.385362881821067,0.6881680552844675,1,-1.4099998474121094,-1.4099998474121094,-3.4850001335144043,-4.549999237060547,-0.27000045776366477,2,-0.04210519813002611,-1.090929583326038,37.060001373291016,1.596481130749577,37.13999938964844,-2.357120475197936,36.45000076293945,-0.04210519813002611 913,2011-01-27,36.06999969482422,37.04999923706055,36.02999877929688,36.91999816894531,2582500.0,-0.02645073042959878,-1.1935486517305776,-1.931820743348101,60.086786563639215,64.79107920675733,0.446674229258619,-0.14364732207972963,-2.2166200624308345,-4.703629560795147,32.19928978698018,1.0200004577636648,0.6709478078886022,-3.8146972514141453e-07,-1.2953692638166743,1.295368500877224,-0.6476848226431997,0.6476840597037494,-1.7899297338867157,3.2787602871645567,-70.29866365587652,0.6476844411734735,1,-0.43000030517578125,-0.43000030517578125,-2.502500057220459,-3.5699996948242188,0.25,3,-0.010535100397291108,-1.354841289862117,37.04999923706055,-1.090929583326038,37.060001373291016,1.596481130749577,37.13999938964844,-0.010535100397291108 914,2011-01-28,35.5099983215332,36.18999862670898,35.2599983215332,36.0,2950100.0,-0.015525405545577908,1.1379343608182064,0.5764735977596467,52.755896642611994,63.325950052388244,0.9813222924196339,0.45960808295215827,-1.5457039943696032,-4.032091165602608,31.30004801350233,0.9300003051757741,0.6743222682760646,-0.5725017547607436,-1.839473419300404,0.6944699097789169,-1.2059875870305703,0.06098407750908308,-1.1111311590331994,12.56280347424698,-63.15599916953006,0.633485832269829,1,0.13000106811523438,0.13000106811523438,-1.907498836517334,-3.009998321533203,0.720001220703125,4,0.014925446889496152,-1.1935486517305776,36.06999969482422,-1.354841289862117,37.04999923706055,-1.090929583326038,37.060001373291016,0.014925446889496152 915,2011-01-31,36.22999954223633,36.5,34.459999084472656,34.720001220703125,3414300.0,0.020276013932293502,-1.0098505504995743,-3.081618671711392,53.48838068933693,61.210798618552396,0.23071417714113807,-0.2055628495178965,-2.143170062708087,-4.646892288267907,30.554726352297767,2.0400009155273438,0.6666135379445137,0.10599956512451314,-1.1205736399191153,1.3325727701681416,-0.5072870373973046,0.7192861676463309,1.0200004577636719,63.44085580449068,-11.696487101190499,0.6132866025218149,1,-0.5900001525878906,-0.5900001525878906,-2.6150002479553223,-3.5349998474121094,-0.8299980163574219,0,-0.006624285586582679,1.1379343608182064,35.5099983215332,-1.1935486517305776,36.06999969482422,-1.354841289862117,37.04999923706055,-0.006624285586582679 916,2011-02-01,37.20000076293945,37.290000915527344,36.43999862670898,36.66999816894531,3213900.0,0.026773426247834076,1.394362867566092,0.3509954855155026,60.94771557562355,61.25018728258528,-0.7525869778347882,-1.1593987221362454,-2.999404792081215,-5.495723943941712,28.550329599442946,1.0600013732910156,0.6789154317235031,1.028000831604004,-0.28945525487856827,2.345456918086576,0.36927278836271427,1.6867288748452935,-2.740001678466797,96.81978465171703,21.887061772448376,0.6587280432412875,2,-1.5400009155273438,-1.5400009155273438,-3.4900002479553223,-4.345000267028809,-2.950000762939453,1,-0.0250000076909217,-1.0098505504995743,36.22999954223633,1.1379343608182064,35.5099983215332,-1.1935486517305776,36.06999969482422,-0.0250000076909217 917,2011-02-02,37.0099983215332,37.209999084472656,36.36999893188477,36.43000030517578,2586600.0,-0.005107592406168426,-1.3999978201753953,1.0943305239065189,56.78389776357826,61.0656794585008,-0.4570122601913198,-0.8964312012524829,-2.7048470508566425,-5.1893764626544225,26.566582096304476,0.8400001525878835,0.6305546215530455,0.7624984741210952,-0.5658311228821375,2.090828071124328,0.09833367561947881,1.4266632726227115,-2.549999237060547,90.10592180819229,17.223194883852003,0.6641647985016151,2,-1.1349983215332031,-1.3499984741210938,-3.2999978065490723,-4.154997825622559,-2.359996795654297,2,-0.00702508331058016,1.394362867566092,37.20000076293945,-1.0098505504995743,36.22999954223633,1.1379343608182064,35.5099983215332,-0.00702508331058016 918,2011-02-03,36.56999969482422,37.18000030517578,36.08000183105469,36.97999954223633,2715800.0,-0.011888642168702446,1.7160410102808272,-0.7068987062870372,51.910811388695855,60.06017709067336,0.07734162484560869,-0.3665380165285157,-2.154223664471971,-4.64079706218795,24.93583057069042,1.0999984741210938,0.5220166497037297,0.2534997940063448,-0.983785850092957,1.4907854381056467,-0.3651430280433061,0.8721426160559957,-2.053400573730471,74.55827721373613,3.6182883128327603,0.6186428220496522,2,-0.6949996948242188,-0.9099998474121094,-2.6699986457824707,-3.714999198913574,-2.3899993896484375,3,0.005742386825952961,-1.3999978201753953,37.0099983215332,1.394362867566092,37.20000076293945,-1.0098505504995743,36.22999954223633,0.005742386825952961 919,2011-02-04,36.88999938964844,36.95000076293945,36.400001525878906,36.72000122070313,3958800.0,0.008750333538272148,2.793086211886033,-0.4146298346653592,52.44092624476304,59.25380662375149,-0.19409140629241506,-0.5783628721734075,-2.3340656031732294,-4.851488258255152,24.331294851584428,0.5499992370605469,0.5273351467508078,0.485999488830565,-0.6438149435436245,1.6158139212047544,-0.07890772735652973,1.0509067050176597,-2.317932232666017,85.86567960877137,16.03416608695376,0.5649072161870953,2,-1.0149993896484375,-1.2299995422363281,-2.9099984169006348,-4.034998893737793,-3.259998321533203,4,-0.015451333810110213,1.7160410102808272,36.56999969482422,-1.3999978201753953,37.0099983215332,1.394362867566092,37.20000076293945,-0.015451333810110213 920,2011-02-07,36.97000122070313,37.060001373291016,36.790000915527344,36.88000106811523,2254300.0,0.0021686590506462267,1.0,0.5294183645993338,51.52489838705134,57.24567899738095,-0.33608649696430604,-0.5494973700025199,-2.2955582877096603,-4.8252371500874105,23.173008673335048,0.2700004577636719,0.5555100919118701,0.479001235961924,-0.5318851343731623,1.4898876062970103,-0.026441949205619153,0.9844444211294672,-2.343575388549816,73.55372421924812,5.524915207891922,0.5054431851675447,2,-1.095001220703132,-1.3100013732910227,-2.9200005531311106,-4.115000724792488,-4.6399993896484375,0,-0.020016274115035815,2.793086211886033,36.88999938964844,1.7160410102808272,36.56999969482422,-1.3999978201753953,37.0099983215332,-0.020016274115035815 921,2011-02-08,37.2400016784668,37.38000106811523,36.959999084472656,37.06999969482422,1577800.0,0.00730323096696206,-1.1538386298502135,1.8889077268678407,60.52175736020463,55.60678562394497,-0.6457793715728357,-0.7500537774976053,-2.4292183852052602,-4.984739207350607,21.719489214732718,0.420001983642571,0.5443726371517243,0.6805015563964858,-0.3388376835022129,1.6998407962951845,0.17083193644713646,1.1901711763458351,-2.560304344645999,89.23080986070528,16.08897793465283,0.5096696199493509,2,-1.3200016021728516,-1.5350017547607422,-3.1800007820129395,-4.385001182556152,-4.280002593994141,1,-0.04940923924962737,1.0,36.97000122070313,2.793086211886033,36.88999938964844,1.7160410102808272,36.56999969482422,-0.04940923924962737 922,2011-02-09,37.7400016784668,37.79999923706055,37.060001373291016,37.25,1989700.0,0.013426422595708809,1.4262352492386199,2.8823291820935713,63.782048930785315,56.01737033140565,-1.1595483692071369,-1.1615400125269062,-2.7665260448760876,-5.374362991978593,19.907675622674255,0.7399978637695312,0.5030496297497322,1.0865015029907212,-0.005388549835714684,2.178391555817157,0.5405564765774997,1.6324465294039427,-2.952292195274225,96.51176458846673,21.82768635336747,0.5459450264132195,2,-1.6100025177001953,-1.825002670288086,-3.3350014686584473,-4.54000186920166,-4.5500030517578125,2,-0.09247486813065187,-1.1538386298502135,37.2400016784668,1.0,36.97000122070313,2.793086211886033,36.88999938964844,-0.09247486813065187 923,2011-02-10,38.09000015258789,38.16999816894531,37.45000076293945,37.52999877929688,1630500.0,0.009273939018417998,1.0,1.1428560307043008,63.311675443767925,57.190234642645194,-1.3330623331678666,-1.4363256699581797,-2.9335156460557954,-5.62216612651109,17.84613357847389,0.7199974060058594,0.4332892842158387,1.3420000076293945,0.09871665948951147,2.5852833557692776,0.720358333559453,1.963641681699336,-3.121553284163241,95.48032948701923,20.965229528757035,0.6216416740699428,2,-1.7750015258789062,-1.9900016784667969,-3.684999942779541,-4.890000343322754,-4.349998474121087,3,-0.09031238154183274,1.4262352492386199,37.7400016784668,-1.1538386298502135,37.2400016784668,1.0,36.97000122070313,-0.09031238154183274 924,2011-02-11,38.5099983215332,38.59000015258789,37.7400016784668,37.790000915527344,2478200.0,0.011026468030002734,-1.073177426182911,1.285706500636933,61.62986576029336,58.094844094973695,-1.4335068033122766,-1.7756695516633911,-3.2105305483665276,-5.942077687876711,15.617963085497871,0.8499984741210938,0.3543373654669537,1.6529983520507798,0.19953607569345166,3.106460628408108,0.9262672138721157,2.379729490229444,-3.2854273490669,95.5554519464501,22.95757176780397,0.726731138178663,2,-1.174997329711914,-2.1999988555908203,-4.1049981117248535,-5.309998512268066,-4.340000152587898,4,-0.11243828109793153,1.0,38.09000015258789,1.4262352492386199,37.7400016784668,-1.1538386298502135,37.2400016784668,-0.11243828109793153 925,2011-02-14,38.36999893188477,38.4900016784668,38.040000915527344,38.40999984741211,1961300.0,-0.0036354036808707857,3.499904634751097,-0.05555702728047206,61.008374376025074,58.10158396168497,-1.0706114685832233,-1.5754672618952767,-2.9639450006617167,-5.698596269790208,12.95812842118329,0.4699974060058594,0.4080418685010656,1.423499107360847,-0.17168167482160612,3.0186798895433,0.6259087162696204,2.2210894984520735,-2.808885041406313,86.5030014392871,16.045474886053796,0.797590391091225,2,-1.0349979400634837,-2.05999946594239,-3.784998416900642,-5.169999122619636,-4.229999542236328,0,-0.12353395871039985,-1.073177426182911,38.5099983215332,1.0,38.09000015258789,1.4262352492386199,37.7400016784668,-0.12353395871039985 926,2011-02-15,37.4900016784668,38.18999862670898,37.47000122070313,38.11000061035156,1888000.0,-0.022934513367596554,-1.181810825650959,15.49961853900714,53.22582449483226,57.70624248737986,-0.16220959197110574,-0.6741132055132582,-1.983777787012599,-4.716149792257163,9.859091394814904,0.8999977111816406,0.5368295254805062,0.5080017089843736,-1.103099559915826,2.119102977884573,-0.2975489254657262,1.3135523434344734,-1.6259991617773935,28.104617532661813,-37.77401809475271,0.8055506344501011,2,-0.1550006866455078,-1.180002212524414,-2.6975011825561523,-4.29000186920166,-2.8500022888183523,1,-0.13763669288859648,3.499904634751097,38.36999893188477,-1.073177426182911,38.5099983215332,1.0,38.09000015258789,-0.13763669288859648 927,2011-02-16,37.63999938964844,37.86000061035156,37.459999084472656,37.56999969482422,2218100.0,0.004001005720621009,-1.7586225040119965,-0.11290292809283266,63.105177418512554,58.95006093513727,-0.23852736289390464,-0.7349927490262473,-2.0220602316730734,-4.781744901096118,8.23770646316661,0.40000152587890625,0.6246308328597507,0.5774993896484375,-0.9937137883669607,2.1487125676638357,-0.20810719935926159,1.3631059786561366,-1.503397109369189,16.666555125751227,-54.770539893183766,0.7856065890076999,2,-0.14499855041503906,-1.3299999237060547,-2.649998664855957,-4.439999580383301,-3.509998321533203,2,-0.12433582308885083,-1.181810825650959,37.4900016784668,3.499904634751097,38.36999893188477,-1.073177426182911,38.5099983215332,-0.12433582308885083 928,2011-02-17,37.88999938964844,38.040000915527344,37.209999084472656,37.34000015258789,1841100.0,0.00664187045839193,-1.0493837626037854,7.85716621253406,70.95072657267372,61.00670541601624,-0.3146871330587757,-0.8829850837115956,-2.173189773628998,-4.940401201312561,8.741528141175644,0.8300018310546875,0.5914895166936915,0.7339994430542021,-0.7980773507609058,2.26607623686931,-0.03203895385335187,1.500037839961756,-1.5080573221383275,49.27534629407976,-28.385835442924837,0.7660383969075556,2,-0.1999988555908203,-1.5799999237060547,-2.899998664855957,-4.689999580383301,-3.6199989318847656,3,-0.12404330532197094,-1.7586225040119965,37.63999938964844,-1.181810825650959,37.4900016784668,3.499904634751097,38.36999893188477,-0.12404330532197094 929,2011-02-18,37.72000122070313,38.0,37.459999084472656,37.709999084472656,2151800.0,-0.004486623691837499,-1.117641778987838,0.018185727463790585,64.52245208756423,62.450878049406555,-0.016284175229905884,-0.6460885689979037,-1.9100608811866735,-4.681036595608575,9.328852877764144,0.5400009155273438,0.6038741855842602,0.5005012512207117,-1.013538254412559,2.0145407568539824,-0.25651850159592726,1.2575210040373506,-1.1172533446852455,39.843836147164126,-37.979620081734055,0.7570197528166361,2,0.05499839782714133,-1.4100017547607493,-2.5625009536743235,-4.520001411437995,-3.1200027465820455,4,-0.10551430046221344,-1.0493837626037854,37.88999938964844,-1.7586225040119965,37.63999938964844,-1.181810825650959,37.4900016784668,-0.10551430046221344 930,2011-02-22,36.099998474121094,37.27999877929688,36.04999923706055,37.27999877929688,2571500.0,-0.042948109601143813,1.0847444476772248,-117.97482837520295,40.48440097651055,60.22450511788499,1.6397697996335268,0.9402100694621254,-0.22124653788436177,-2.989760678816779,9.891269381492078,1.6700019836425852,0.6500434736830059,-1.0675014495849595,-2.6623208505232725,0.5273179513533535,-1.8649111500541196,-0.2700917491157995,2.490001678466797,2.3364136131254223,-70.06510460629178,0.7974097004691582,2,1.220001220703125,0.21000099182128906,-0.9099969863891602,-2.869997978210449,-1.4499969482421875,1,-0.053462614591503144,-1.117641778987838,37.72000122070313,-1.0493837626037854,37.88999938964844,-1.7586225040119965,37.63999938964844,-0.053462614591503144 931,2011-02-23,35.220001220703125,36.20000076293945,34.950000762939446,36.099998474121094,3711200.0,-0.024376656249689543,1.3148108902358175,0.7457601913813682,36.1669248126108,57.15615799364338,2.462002681162012,1.7658260386052973,0.7261701204398534,-2.035379237596217,10.78727085990101,1.250000000000007,0.6487054819889266,-1.8554986953735337,-3.6731488620172286,-0.037848528729838904,-2.7643237786953776,-0.9466736120516899,3.319198913574219,8.737878460541552,-58.88678342463257,0.9088250833218469,2,1.5499992370605469,1.0899982452392578,0.1849985122680664,-1.810002326965332,-0.40000152587890625,2,-0.030664446156232095,1.0847444476772248,36.099998474121094,-1.117641778987838,37.72000122070313,-1.0493837626037854,37.88999938964844,-0.030664446156232095 932,2011-02-24,35.4900016784668,35.599998474121094,34.90999984741211,35.130001068115234,2695100.0,0.0076661115390581624,1.3793293958248378,-0.4090928794985391,41.428575753630774,54.72470247251702,2.0554254810291823,1.4471587099232153,0.5152213209410945,-2.238410275567439,12.215471682498757,0.6899986267089844,0.6543908160622749,-1.5074983596801772,-3.45873399341086,0.44373727405050545,-2.483116176545522,-0.5318805428148323,2.9056304809570292,18.530403614333018,-46.22539966230975,0.9756178168653424,2,1.2599983215332031,0.8199977874755859,-0.027502059936523438,-2.0350027084350657,-0.470001220703125,3,-0.023950471925000882,1.3148108902358175,35.220001220703125,1.0847444476772248,36.099998474121094,-1.117641778987838,37.72000122070313,-0.023950471925000882 933,2011-02-25,35.689998626708984,36.04999923706055,35.560001373291016,35.66999816894531,3129100.0,0.005635303995027208,-3.0834167819051705,0.05555673292925868,40.291238464069245,52.35374388404768,1.653019109591682,1.283014157313687,0.352671991143211,-2.363048416203405,13.150156562933619,0.55999755859375,0.5783675450750181,-1.288501358032228,-3.284647928991639,0.7076452129271829,-2.2865746435119334,-0.29042807255252256,2.4964955939941404,25.242677695132866,-35.32092731681274,0.9980732854797065,2,1.0100021362304688,0.6200008392333984,-0.22749900817871094,-2.234999656677253,-0.829998016357429,4,-0.043709655887358534,1.3793293958248378,35.4900016784668,1.3148108902358175,35.220001220703125,1.0847444476772248,36.099998474121094,-0.043709655887358534 934,2011-02-28,36.040000915527344,36.209999084472656,35.61999893188477,35.95000076293945,2999600.0,0.009806733042472926,1.744209153573835,4.499904634751097,42.79068337013974,50.329555994504865,1.0234258688656652,1.027431136447241,0.04334459525591683,-2.6411187719381104,13.237110979579237,0.5900001525878835,0.4332424993308166,-0.9649991989135742,-2.8919326018086338,0.9619342039814853,-1.928465900361104,-0.0015324974660444468,1.9499036427783167,47.67939145088923,-10.776694630055182,0.9634667014475304,2,0.5099983215332031,0.4849987030029297,-0.7150020599365234,-2.5850019454956126,-1.7700004577636719,0,-0.04911210912320185,-3.0834167819051705,35.689998626708984,1.3793293958248378,35.4900016784668,1.3148108902358175,35.220001220703125,-0.04911210912320185 935,2011-03-01,35.9900016784668,36.310001373291016,35.77000045776367,36.22999954223633,3344200.0,-0.001387326187303306,1.6999942779759294,-2.6666384096977915,39.96787810580019,48.85645084016797,0.7826199283245643,1.1157326352403203,0.13105249202728686,-2.5205044738315934,12.558649475564652,0.5400009155273438,0.2518927189677953,-1.0029985427856474,-2.9531029718677786,0.9471058862964838,-1.978050757326713,-0.027946328244581764,1.815108597185251,77.142903853385,21.64687282177752,0.9750522145410647,3,0.4849987030029297,0.5349979400634766,-0.5050029754638672,-2.5350027084350657,-2.4099998474121023,1,-0.03862192663295605,1.744209153573835,36.040000915527344,-3.0834167819051705,35.689998626708984,1.3793293958248378,35.4900016784668,-0.03862192663295605 936,2011-03-02,36.27000045776367,36.36000061035156,35.790000915527344,35.79999923706055,3901500.0,0.007779904591235454,-1.3265395095367847,-1.9583558508440093,37.77034583702004,46.041469553335475,0.3479559983763636,0.8036940084468753,-0.12203596059485733,-2.722114281791704,12.815636115031548,0.5699996948242188,0.04431513025237166,-0.676499748229979,-2.6500321946402465,1.2970326981802884,-1.6632659714351092,0.31026647497515114,1.3614031921939826,93.79309619082947,41.68894756238326,0.986766223205132,3,0.2049999237060547,0.25499916076660156,-0.6450004577636719,-2.6750001907348633,-2.3500022888183665,2,-0.044664982394231,1.6999942779759294,35.9900016784668,1.744209153573835,36.040000915527344,-3.0834167819051705,35.689998626708984,-0.044664982394231 937,2011-03-03,36.75,37.02000045776367,36.43999862670898,36.61000061035156,2874200.0,0.013234064962179604,-1.416657394897836,0.2978702681644049,39.0879252168759,42.50115829158016,-0.3034806863889443,0.3196035656090288,-0.5635121963621685,-3.126045716877627,12.70592383327141,0.75,-0.15718177420347246,-0.1835002899169922,-2.1586961826580477,1.7916956028240634,-1.17109823628752,0.8040976564535356,0.7181194218049214,81.50680636480025,33.44820558301207,0.987597946370526,3,-0.2950000762939453,-0.22500038146972656,-1.125,-3.1549997329711914,-2.8300018310546946,3,-0.05251701510682394,-1.3265395095367847,36.27000045776367,1.6999942779759294,35.9900016784668,1.744209153573835,36.040000915527344,-0.05251701510682394 938,2011-03-04,36.77999877929688,37.0,36.040000915527344,36.540000915527344,3530300.0,0.0008162933142008555,1.8235254518731276,1.714277929155364,34.95649577894622,39.21605203506705,-0.5671313113548351,0.3226884556449505,-0.5535224885254237,-3.0860552126485388,12.462089240469107,0.9599990844726562,-0.25238369372872427,-0.1640014648437429,-2.133285033218492,1.805282103531006,-1.1486432490311174,0.8206403193436316,0.5346334680444684,82.85704165099959,39.1207997949501,0.9846417841873748,3,-0.6849994659423899,-0.25499916076660867,-1.1399993896484446,-3.169999122619636,-3.0900001525878977,4,-0.04785204948195643,-1.416657394897836,36.75,-1.3265395095367847,36.27000045776367,1.6999942779759294,35.9900016784668,-0.04785204948195643 939,2011-03-07,36.31999969482422,37.150001525878906,35.959999084472656,36.9900016784668,3514500.0,-0.012506772695479063,1.4040412603121881,-2.791699780652872,33.11364740439828,38.39707941594346,-0.36498938408399795,0.7776664421628112,-0.06675992394568908,-2.553879709533348,12.135173816023975,1.19000244140625,-0.4526259316798189,-0.5955005645751967,-2.5844746471690314,1.393473518018638,-1.5899876058721176,0.39898647672172416,0.8503546085213785,39.85498633067871,1.465313165400545,0.9944870412969186,3,-0.28999900817871094,0.2049999237060547,-0.6800003051757812,-2.7100000381469727,-2.6199989318847727,0,-0.04019821301597426,1.8235254518731276,36.77999877929688,-1.416657394897836,36.75,-1.3265395095367847,36.27000045776367,-0.04019821301597426 940,2011-03-08,36.22999954223633,36.75,36.0099983215332,36.45000076293945,2598300.0,-0.0024779777903113365,-1.242416886299533,0.3283590587404704,38.0681415890842,38.608325724440505,-0.2845307475253591,0.8531251616409392,0.04306209528045457,-2.398199939223872,11.9404254939435,0.7400016784667969,-0.7433946831977707,-0.6485006332397489,-2.6606032666523873,1.3636020001728895,-1.6545519499460681,0.35755068346657026,0.9200019836425781,32.35282567963289,-7.034719339526184,1.0060513167063176,3,-0.1999988555908203,0.2950000762939453,-0.5900001525878906,-2.619999885559082,-1.3299980163574219,1,-0.05409878855194916,1.4040412603121881,36.31999969482422,1.8235254518731276,36.77999877929688,-1.416657394897836,36.75,-0.05409878855194916 941,2011-03-09,35.400001525878906,36.13999938964844,35.38999938964844,35.9900016784668,2116500.0,-0.022909136816019693,-1.4589985554284,2.6818039950062422,31.208044670425082,37.47271115963988,0.6411044319457417,1.6213336961945188,0.8955741321111503,-1.5087576570566483,12.390018531032908,0.8400001525878906,-1.0095384051423935,-1.3864986419677763,-3.4949598257750054,0.7219625418394529,-2.4407292338713944,-0.33226805006415816,1.75,0.5683025051259932,-39.970987921862296,1.0542305919036157,3,0.8699989318847656,1.3499984741210938,0.23999786376953125,-1.7900018692016602,-0.13000106811523438,2,-0.051412418541669114,-1.242416886299533,36.22999954223633,1.4040412603121881,36.31999969482422,1.8235254518731276,36.77999877929688,-0.051412418541669114 942,2011-03-10,34.25,35.06999969482422,34.209999084472656,34.900001525878906,3449700.0,-0.03248591740986806,-1.3561552208856327,1.1016972165648338,23.46936505800464,35.603614114521584,1.7843584502189103,2.63137925105913,2.064862102322806,-0.3071519743170015,13.746559117547786,1.19000244140625,-1.0367176088182362,-2.3620000839233413,-4.703043623712674,-0.020956544134008936,-3.532521853818004,-1.1914783140286787,2.7656014251708996,1.3605742282380784,-36.50088010374264,1.170521769894665,3,1.4300003051757812,2.1499996185302734,1.4099998474121094,-0.619999885559082,1.3600006103515625,3,-0.009635089957801268,-1.4589985554284,35.400001525878906,-1.242416886299533,36.22999954223633,1.4040412603121881,36.31999969482422,-0.009635089957801268 943,2011-03-11,34.650001525878906,34.779998779296875,34.060001373291016,34.09000015258789,2151800.0,0.011678876667997162,-1.3225762786948791,-0.8615385518269423,28.34977940385238,33.99906922937854,1.3648475668301643,2.066392781719699,1.6869360735189503,-0.6533381284956405,15.248021886280668,0.7199974060058594,-0.9461241697551372,-1.7899986267089858,-4.178813689646525,0.5988164362285531,-2.9844061581777552,-0.5955910952402164,2.141151712036134,19.09385512792815,-17.751929625771112,1.1944075314687699,3,0.9549999237060547,1.6749992370605469,1.1174983978271484,-1.0200014114379883,0.5999984741210938,4,-0.021067917021255766,-1.3561552208856327,34.25,-1.4589985554284,35.400001525878906,-1.242416886299533,36.22999954223633,-0.021067917021255766 944,2011-03-14,34.18000030517578,34.72999954223633,33.970001220703125,34.34999847412109,1795000.0,-0.013564248196413442,-1.5762814876118554,-0.30356741439089746,33.8383851357687,33.3180144549306,1.724623924794912,2.314009248682723,2.1665917778817203,-0.12995182987460652,16.38193788985497,0.7599983215332031,-0.9286345367209918,-2.0434999465942383,-4.427253749809907,0.3402538566214304,-3.2353768482020726,-0.851623044986404,2.3380377462768536,7.553927218837478,-32.26672242723293,1.1918769016078326,3,1.3800010681152344,2.1000003814697266,1.5874996185302734,-0.5500001907348633,0.9300003051757741,0,-0.014335917907894125,-1.3225762786948791,34.650001525878906,-1.3561552208856327,34.25,-1.4589985554284,35.400001525878906,-0.014335917907894125 945,2011-03-15,33.630001068115234,34.060001373291016,32.59000015258789,33.0,3668500.0,-0.01609125898624586,-1.0275868237794947,-3.7059285521947514,35.82886755105139,33.10229464537853,2.1284848846343962,2.625292302453296,2.715540101697833,0.464549033515425,17.892591177372818,1.5900001525878906,-0.9344556149825323,-2.35649929046631,-4.783810684520304,0.0708121035876843,-3.5701549874933036,-1.1428435934393164,2.5822725636474573,29.29580673342567,-13.859417007104376,1.2136556970269967,3,1.239999771118164,1.9599990844726562,2.1374988555908203,-9.5367431640625e-07,2.0900001525878906,1,0.002081465733005272,-1.5762814876118554,34.18000030517578,-1.3225762786948791,34.650001525878906,-1.3561552208856327,34.25,0.002081465733005272 946,2011-03-16,32.330001831054695,33.810001373291016,32.290000915527344,33.59999847412109,3800800.0,-0.03865593802472622,-1.2518550752485207,-2.0158642696683415,26.2048045684478,31.670836795553186,3.141145742913075,3.709061960874358,3.972280794602632,1.7920426389080077,20.173443093288824,1.5200004577636719,-1.0236822384114035,-3.398498535156243,-6.218144956037293,-0.5788521142751932,-4.808321745596764,-1.9886753247157216,3.3751535136235233,1.4388824853177813,-42.97928412603258,1.4098232104405246,3,2.3899993896484304,3.1099987030029226,3.43749809265136,1.2999982833862234,2.6699981689453054,2,0.07949271726782237,-1.0275868237794947,33.630001068115234,-1.5762814876118554,34.18000030517578,-1.3225762786948791,34.650001525878906,0.07949271726782237 947,2011-03-17,32.959999084472656,33.389999389648445,32.529998779296875,33.049999237060554,2173900.0,0.01948645894640233,1.2337664911246187,0.0708664491983171,30.69306129364176,31.197121852741578,2.142283867336843,2.8569511248909123,3.329309838408733,1.1987514432346629,22.5652750519115,1.05999755859375,-1.087108188645601,-2.534501266479495,-5.4609713476811805,0.3919688147221905,-3.997736307080338,-1.0712662258786523,2.198731551541421,26.907580070411097,-19.112614847966586,1.463235040600844,3,1.7600021362304688,2.480001449584961,2.8525009155273438,0.7150011062621999,1.9099998474121165,3,0.0700849950684388,-1.2518550752485207,32.330001831054695,-1.0275868237794947,33.630001068115234,-1.5762814876118554,34.18000030517578,0.0700849950684388 948,2011-03-18,33.189998626708984,33.40999984741211,32.97999954223633,33.400001525878906,2284800.0,0.0069781416451761835,2.739140530409832,2.333361590302024,29.496366154216005,30.79520171383244,1.5080799934633546,2.3787449077150953,3.0987355183381737,1.002218234432064,24.764483071451142,0.4500007629394531,-1.1657977630308096,-2.0695016860961886,-4.940331057948008,0.8013276857556306,-3.5049163720220946,-0.6340870001702825,1.5097352540272126,36.88517285747564,-8.556456330681478,1.435414685925908,3,1.3300018310546875,2.250001907348633,2.832500457763672,0.6950006484985352,1.8400001525878906,4,0.07291359095432837,1.2337664911246187,32.959999084472656,-1.2518550752485207,32.330001831054695,-1.0275868237794947,33.630001068115234,0.07291359095432837 949,2011-03-21,33.740001678466804,33.959999084472656,33.36999893188477,33.560001373291016,3034900.0,0.016571349036309302,-1.1071238811460615,-0.8571324771575787,34.899322673341004,30.443110723194305,0.6186779058399665,1.5971698122660243,2.556148793046397,0.49528701696372224,26.776506972294644,0.7700004577636719,-1.2927746031464693,-1.3204986572265582,-4.019842930624229,1.3788456161711125,-2.6701707939253936,0.02917347947227711,0.5741749278359762,81.92092587204644,38.81672372576023,1.349672136698834,3,0.47499847412108664,1.6999988555908132,2.467496871948235,0.32999706268309836,1.729999542236321,0,0.0447539492120681,2.739140530409832,33.189998626708984,1.2337664911246187,32.959999084472656,-1.2518550752485207,32.330001831054695,0.0447539492120681 950,2011-03-22,34.169998168945305,34.450000762939446,33.639999389648445,33.86999893188477,2438200.0,0.012744412243255177,-1.1315872689216955,1.6666596024243032,36.18418575982543,30.996015288683232,-0.15003775337141434,1.07002990904801,2.135816716589659,0.11672887616048655,27.1364847949165,0.8100013732910014,-1.4076994118391895,-0.7940021514892663,-3.474806246309832,1.8868019433312995,-2.1344041988995457,0.546399895921013,-1.8799972534179616,87.03691602897047,48.264837965949134,1.3404020474102816,3,-0.48999786376952414,1.220003128051765,2.6525020599365305,0.11000156402588601,1.220001220703132,1,0.02750958419016114,-1.1071238811460615,33.740001678466804,2.739140530409832,33.189998626708984,1.2337664911246187,32.959999084472656,0.02750958419016114 951,2011-03-23,34.139999389648445,34.450000762939446,33.689998626708984,34.009998321533196,2809000.0,-0.0008779274481824917,1.0266620551450027,0.43333799575302745,31.74823189964617,31.915889382198962,-0.35488634608007885,1.0698192904579074,2.154698330926358,0.1919672474400116,26.647218301380782,0.7600021362304616,-1.4877274388258712,-0.7700008392333899,-3.472514141233887,1.9325124627671073,-2.1212574902336385,0.5812558117668587,-1.8067984771728618,83.8541118221724,48.40209510784854,1.3512566510002482,3,-0.6049995422363352,1.1000003814697195,2.6825008392333913,0.6050004959106374,1.7099990844726491,2,0.04628007789401867,-1.1315872689216955,34.169998168945305,-1.1071238811460615,33.740001678466804,2.739140530409832,33.189998626708984,0.04628007789401867 952,2011-03-24,34.639999389648445,34.84999847412109,33.639999389648445,34.139999389648445,2695300.0,0.014645577297567325,1.630438027631782,3.846122245370629,35.95800025631573,32.76124725469489,-0.8870275745399354,0.5300501220129021,1.649484322892782,-0.2638972163025173,25.902999258186465,1.209999084472642,-1.6155656724733305,-0.22750072479247052,-2.9183182400778733,2.4633167904929323,-1.572909482435172,1.1179080328502309,-2.264462480163587,88.77009602026962,56.86427549119828,1.3454087576427018,3,-1.0699996948242259,0.5250015258788991,2.1825008392333913,0.5200004577636648,1.5600013732910085,3,0.010392627502734175,1.0266620551450027,34.139999389648445,-1.1315872689216955,34.169998168945305,-1.1071238811460615,33.740001678466804,0.010392627502734175 953,2011-03-25,34.130001068115234,34.830001831054695,34.09999847412109,34.700000762939446,1457500.0,-0.014722815546169277,-1.317453012981973,-1.1399993896484233,35.72359687920725,32.970715226188055,-0.5124365608903432,0.9667508097833348,2.1372740116945863,0.2878787739512205,25.755700306519657,0.730003356933608,-1.6475893423502441,-0.6594991683959961,-3.3403510047070597,2.0213526679150675,-1.999925086551528,0.6809267497595357,-1.6554856960449271,51.35151157425904,19.606388790072728,1.3404259181555316,3,-0.5600013732910156,1.0349998474121094,2.7724990844726562,1.4249992370605469,1.9099998474121094,4,0.02168174159422609,1.630438027631782,34.639999389648445,1.0266620551450027,34.139999389648445,-1.1315872689216955,34.169998168945305,0.02168174159422609 954,2011-03-28,34.27000045776367,34.59000015258789,33.93000030517578,34.240001678466804,1607400.0,0.004101945070819957,-1.0307639940373488,-0.052629465540537775,37.30569487337858,33.13480715089108,-0.7133424370341288,0.7244935666889063,1.9720439363803592,0.18929855682537777,25.87773731373616,0.6599998474121094,-1.5071495567028705,-0.430999755859375,-3.0542791093273323,2.1922795976085823,-1.7426394325933572,0.8806399208746072,-1.7004657616113334,52.066243371564426,19.555370952806555,1.3116396767339789,3,-0.7000007629394531,0.875,2.729999542236328,1.2849998474121094,1.3400001525878906,0,0.022176781773606047,-1.317453012981973,34.130001068115234,1.630438027631782,34.639999389648445,1.0266620551450027,34.139999389648445,0.022176781773606047 955,2011-03-29,34.59999847412109,34.650001525878906,33.689998626708984,34.169998168945305,1970200.0,0.009629355469782386,2.6226086455828246,14.333926754835542,44.459807743313895,35.16314083698731,-0.9960184448436067,0.3004235115683329,1.6120701577821848,-0.10252934671190417,26.22618400056545,0.9600028991699219,-1.4226074349676239,-0.03150157928467223,-2.5836789910226656,2.520675832453321,-1.3075902851536725,1.244587126584328,-1.939245226849998,79.33882734225718,41.01992986650215,1.2760887058689983,3,-0.9099998474121023,0.18500137329102273,2.4425010681152415,1.2900009155273509,1.6599998474121165,1,0.025144589160394082,-1.0307639940373488,34.27000045776367,-1.317453012981973,34.130001068115234,1.630438027631782,34.639999389648445,0.025144589160394082 956,2011-03-30,34.650001525878906,34.700000762939446,33.919998168945305,34.59999847412109,3248900.0,0.0014451749700283845,9.399928793043049,0.11628608434912317,53.26798892988932,37.671466129903706,-0.7625068793695391,0.12946933666842142,1.525606862494456,-0.12294498531448994,26.63735252720953,0.7800025939941406,-1.3727757858655423,0.09950141906737997,-2.3337802818944198,2.5327831200291797,-1.11713943141352,1.3161422695482798,-1.9016784695338202,83.47131408538662,38.80535609770483,1.2166408504809016,3,-0.7350025177001953,0.06999969482421875,2.1649980545043945,1.2449989318847656,2.379997253417976,2,0.021356358764280436,2.6226086455828246,34.59999847412109,-1.0307639940373488,34.27000045776367,-1.317453012981973,34.130001068115234,0.021356358764280436 957,2011-03-31,34.81999969482422,34.900001525878906,34.549999237060554,34.549999237060554,1850700.0,0.004906151845861961,-1.5926051512455097,5.399679584985359,51.443110413943806,40.109993269873456,-0.7162375896584763,-0.20293797010284464,1.3445505531804045,-0.26845365572636837,27.86088331470608,0.35000228881835227,-1.294438323280744,0.36599960327148295,-1.8427232671018103,2.5747224736447762,-0.7383618319151637,1.4703610384581296,-1.9876096217680939,93.38829426693358,43.608589876784265,1.104361435186646,3,-0.6849994659423828,-0.09999847412109375,1.7200002670288086,1.1450004577636719,2.3800010681152344,3,0.029580665948425455,9.399928793043049,34.650001525878906,2.6226086455828246,34.59999847412109,-1.0307639940373488,34.27000045776367,0.029580665948425455 958,2011-04-01,35.02000045776367,35.22999954223633,34.900001525878906,35.0,1819200.0,0.005743847349004572,-2.0000173397374765,0.0740756439056802,57.47332253179545,42.618215476368405,-0.7033147505182811,-0.5708202433715783,1.1359100064126864,-0.4526126239766697,28.56069106414702,0.4099998474121094,-1.000970285021964,0.6540002822875977,-1.2887528496631404,2.5967534142383357,-0.3173762836877714,1.6253768482629667,-2.0635536975381825,86.36370392021838,29.952118055812136,0.9713765659753684,4,-0.5850009918212891,-0.2999992370605469,1.5099992752075195,0.9699993133544922,2.8800010681152344,4,0.03369503968450638,-1.5926051512455097,34.81999969482422,9.399928793043049,34.650001525878906,2.6226086455828246,34.59999847412109,0.03369503968450638 959,2011-04-04,34.860000610351555,35.220001220703125,34.799999237060554,34.84000015258789,1628100.0,-0.004568813401504279,-7.399847415602807,0.9999999999996447,61.75909602475836,45.45987217247205,-0.41095150339908315,-0.5542234147355245,1.2713704082533113,-0.26396849210400575,29.539273036861175,0.420001983642571,-0.7629170616724323,0.567000389099114,-1.1648813783074132,2.298882156505641,-0.2989404946041532,1.4329412728023811,-1.7216696275651984,75.97410961550801,15.466140640683314,0.8659408837032646,4,-0.4250011444091726,-0.1399993896484304,1.6449995040893626,1.1299991607666087,2.7299995422363352,0,0.033849692613757254,-2.0000173397374765,35.02000045776367,-1.5926051512455097,34.81999969482422,9.399928793043049,34.650001525878906,0.033849692613757254 960,2011-04-05,34.27000045776367,34.84999847412109,34.18000030517578,34.830001831054695,2587500.0,-0.016924846306878294,1.2333471087516583,-27.999427808516884,71.46019584956906,49.87231261135238,0.21760973856228816,-0.12499909978514268,1.8072251904539058,0.35249397612393807,30.80666341864041,0.6800003051757741,-0.53081072036602,0.07500019073486186,-1.3978203376090619,1.5478207190787856,-0.6614100734371036,0.8114104549068273,-0.9643359902213149,26.71770396233103,-39.55761210490127,0.7364102641719634,4,0.16499900817871094,0.4500007629394531,2.2674989700317383,1.7199993133544922,3.4300003051757812,1,0.03910125867198011,-7.399847415602807,34.860000610351555,-2.0000173397374765,35.02000045776367,-1.5926051512455097,34.81999969482422,0.03910125867198011 961,2011-04-06,33.580001831054695,34.560001373291016,33.529998779296875,34.560001373291016,3040700.0,-0.02013418784628762,1.1020470920704863,1.7499948910429417,56.76859750561805,52.18460119460819,0.9161633587129216,0.44444559096230307,2.43652321194417,1.0759092211817958,31.71439335723533,1.0300025939941406,-0.3809260656078237,-0.5239984512329059,-1.9053994612178826,0.8574025587520708,-1.2146989562253907,0.16670205375957892,-0.12039055753682248,2.941354665709671,-65.49174613178809,0.6907005049924871,4,0.799997329711907,1.1399993896484304,2.9199981689453054,2.729997634887688,3.1099967956542827,2,0.07980930149920518,1.2333471087516583,34.27000045776367,-7.399847415602807,34.860000610351555,-2.0000173397374765,35.02000045776367,0.07980930149920518 962,2011-04-07,33.919998168945305,34.299999237060554,33.68000030517578,33.720001220703125,2033500.0,0.010124964840716011,-3.4285831062670806,-0.20407861394077298,57.78252605020279,54.63559332471881,0.5177402019436741,0.08269872976955384,2.038847989079244,0.7761166284739929,31.675612522565004,0.7199974060058594,-0.2573066941899498,-0.1675020217895593,-1.5494436279942434,1.2144395844151248,-0.8584728248918978,0.5234687813127792,-0.3899993896484304,22.94113027185274,-47.43849726212824,0.6909708031023404,4,0.46000099182129617,0.8000030517578196,2.5800018310546946,2.3900012969970774,2.660003662109382,3,0.0916863436979447,1.1020470920704863,33.580001831054695,1.2333471087516583,34.27000045776367,-7.399847415602807,34.860000610351555,0.0916863436979447 963,2011-04-08,33.919998168945305,34.09000015258789,33.650001525878906,34.09000015258789,1724400.0,0.0,4.176394031190396,-0.8500228885329107,52.17387698763337,56.287613559636014,0.5417940188670372,0.026566668161926543,2.011573038364517,0.8200816470866528,31.53348083096964,0.4399986267089844,-0.09345562319047929,-0.13100185394287678,-1.4887380731320405,1.226734365246287,-0.8098699635374587,0.5478662556517051,1.3100013732910227,23.076853624182466,-43.94915531694632,0.6788681095945823,4,0.46000099182129617,0.8000030517578196,2.5700016021728587,2.3900012969970774,2.1000022888183665,4,0.09669819490135123,-3.4285831062670806,33.919998168945305,1.1020470920704863,33.580001831054695,1.2333471087516583,34.27000045776367,0.09669819490135123 964,2011-04-11,33.689998626708984,33.950000762939446,33.470001220703125,33.779998779296875,2453900.0,-0.006780647247996985,1.2325346202638734,0.5294064849096604,43.908621332339344,56.226370625083284,0.7608831651665611,0.22975389462501994,2.2291159447991475,1.1035337539487742,31.37539890283775,0.479999542236321,0.0022604947895459304,-0.3365013122558622,-1.702097549665801,1.0290949251540766,-1.0192994309608352,0.34629680644911076,1.5084009552001945,15.941872743657445,-46.54722118702084,0.6827981187049702,4,0.6600017547607422,1.0300025939941406,2.6200008392333984,2.6200008392333984,2.520000457763672,0,0.12496298815020701,4.176394031190396,33.919998168945305,-3.4285831062670806,33.919998168945305,1.1020470920704863,33.580001831054695,0.12496298815020701 965,2011-04-12,33.700000762939446,33.77000045776367,33.11999893188477,33.560001373291016,2438100.0,0.00029688740392330715,3.6428882833786957,-1.5555461365658516,44.387764535525655,55.239679025709535,0.6814527482348041,0.23743843875326576,2.183305227073838,1.1480640306971068,30.416498301900948,0.6500015258788991,0.14265845583078374,-0.3299991607666115,-1.6916697683373911,1.0316714468041681,-1.0108344645520049,0.35083614301878185,1.429262884521492,40.27783664646215,-18.702840853199618,0.680835303785391,4,0.47499847412110086,0.8199996948242259,2.5774993896484446,2.609998703002937,3.029998779296882,1,0.11543024633774945,1.2325346202638734,33.689998626708984,4.176394031190396,33.919998168945305,-3.4285831062670806,33.919998168945305,0.11543024633774945 966,2011-04-13,34.900001525878906,34.959999084472656,33.810001373291016,33.990001678466804,4001700.0,0.035608330438351876,1.2330161810619724,6.500027247956682,52.81387890717883,55.391986636068985,-0.5356896497859083,-0.8012319514311557,0.929430878149546,-0.0010497658286539036,28.558166152147678,1.2599983215332102,0.29416493155697765,0.7415016174316378,-0.4141583086826657,1.8971615435459412,0.1636716543744896,1.319331580488786,0.1087062386474642,96.7392633903119,39.81131990541582,0.577829963057151,4,-0.7250022888183594,-0.6850013732910156,1.3774986267089844,1.4099979400634766,2.1899986267089844,2,0.08022920099256448,3.6428882833786957,33.700000762939446,1.2325346202638734,33.689998626708984,4.176394031190396,33.919998168945305,0.08022920099256448 967,2011-04-14,35.27000045776367,35.34000015258789,34.419998168945305,34.59000015258789,7325900.0,0.01060168812916551,1.2439081122824167,0.7472532079094256,62.72321960756273,55.97530853337646,-0.9332883662303431,-1.0427609705617158,0.5148723072713608,-0.3221240483202763,26.419995455762503,0.9200019836425852,0.36391950995631106,0.9960004806518583,-0.11623631605522178,2.1082372773589384,0.43988208229831827,1.5521188790053984,-2.150001525878899,96.8468623273077,37.59366691627805,0.5561183983535384,4,-1.0400009155273438,-1.4549999237060547,1.239999771118164,1.039999008178711,1.0999984741211009,3,0.04026079247279202,1.2330161810619724,34.900001525878906,3.6428882833786957,33.700000762939446,1.2325346202638734,33.689998626708984,0.04026079247279202 968,2011-04-15,35.61000061035156,35.65999984741211,35.27000045776367,35.310001373291016,2568300.0,0.009639924813583223,-1.052622596998444,0.4411751506243759,64.31625168217687,56.2594369397563,-1.3195617315542094,-1.2565908704931132,0.14752926495233254,-0.6062549923596521,24.0555590002886,0.3899993896484375,0.3663435441814613,1.2150005340576158,0.07315493005464901,2.3568461380605825,0.6440777320561324,1.7859233360590991,-2.44560165405273,98.0315268095025,36.304891459812055,0.5709228020014827,4,-1.220001220703125,-1.635000228881836,0.42999935150146484,0.6999988555908203,0.18999862670898438,4,0.02723957326811033,1.2439081122824167,35.27000045776367,1.2330161810619724,34.900001525878906,3.6428882833786957,33.700000762939446,0.02723957326811033 969,2011-04-18,35.25,35.27000045776367,34.75,35.2599983215332,2019600.0,-0.010109536764425497,33.66369993642721,-0.033327823201047775,56.900229853778114,54.64166294022397,-1.0040036317556513,-0.8196906528432848,0.46512387095989993,-0.18025532249363607,22.64636110945637,0.8600006103515625,0.3618272695191962,0.7795000076293945,-0.37954690508439626,1.9385469203431853,0.19997655127249914,1.35902346398629,-1.9857770080566368,83.85827954211629,23.353203533424185,0.5795234563568968,4,-0.8600006103515625,-1.2749996185302734,0.715001106262207,1.0599994659423828,0.34999847412109375,0,0.021843984617409218,-1.052622596998444,35.61000061035156,1.2439081122824167,35.27000045776367,1.2330161810619724,34.900001525878906,0.021843984617409218 970,2011-04-19,35.110000610351555,35.31999969482422,35.0,35.27000045776367,2836600.0,-0.00397161389073597,1.4615520049297945,16.00267073636088,54.79166169960814,54.42200340622287,-0.8183811030886474,-0.6383883530915782,0.5576370384609746,0.012985010426582733,21.852436600660106,0.31999969482421875,0.29441868037539365,0.5925004959106346,-0.5912118409359053,1.7762128327571745,0.0006443274873646487,1.1843566643339045,-1.7499465441894415,70.27028698919061,12.14688920994216,0.5918561684232684,4,-0.7200012207031179,-1.1350002288818288,0.8100004196167063,1.1700000762939524,0.9399986267089915,1,0.03133006137848904,33.66369993642721,35.25,-1.052622596998444,35.61000061035156,1.2439081122824167,35.27000045776367,0.03133006137848904 971,2011-04-20,35.720001220703125,35.93000030517578,35.2599983215332,35.650001525878906,4085800.0,0.017373984612570004,1.7347138964577657,-0.4374985098824401,58.587804320510436,54.51147876959039,-1.2213360704665206,-1.1846896562632026,-0.10244485013724614,-0.5336195171764899,20.773574906882175,0.8199996948242259,0.2254668067426806,1.1235010147094755,-0.16075691822498328,2.4077589476439343,0.48137204824224966,1.7656299811767013,-2.2679493232910133,86.09279553756846,31.090513123460752,0.6421289664672287,4,-1.1950016021728516,-1.6100006103515625,-0.49000072479248047,-0.13000106811523438,0.8400001525878906,2,0.028275427968009526,1.4615520049297945,35.110000610351555,33.66369993642721,35.25,-1.052622596998444,35.61000061035156,0.028275427968009526 972,2011-04-21,35.0,35.09999847412109,34.5,34.740001678466804,4967400.0,-0.020156808401389892,1.6087158435958535,3.714277929155212,49.82638486465437,54.25064631148161,-0.37104510852724815,-0.4599153376718661,0.5419570872113866,0.25501657392485555,20.47510564090595,1.220001220703125,0.13741854945197218,0.3854997634887667,-0.9113549307019255,1.682354457679459,-0.26292758360658297,1.0339271105841163,-1.3992711981220651,34.965027503161124,-15.406400722719411,0.6484273470953461,4,-0.47500038146972656,-0.7700004577636719,0.0800008773803711,0.4400005340576172,1.8300018310546875,3,0.0597142900739398,1.7347138964577657,35.720001220703125,1.4615520049297945,35.110000610351555,33.66369993642721,35.25,0.0597142900739398 973,2011-04-25,34.86999893188477,35.34000015258789,34.81999969482422,35.080001831054695,4231200.0,-0.00371431623186369,-2.3548268012057774,-0.8077086726235237,50.08724539556695,54.93716009628468,-0.10294012802904007,-0.2863123492637101,0.5820063315547372,0.4599802107273021,20.0568084742889,0.5200004577636719,0.1835826477122069,0.21849880218506712,-1.0622791490702284,1.4992767534403626,-0.42189017344258417,0.8588877778127184,-1.1295138398089648,25.87404565898264,-20.380635817549685,0.6403889756276486,4,-0.3449993133544993,-0.41499900817871804,0.21000194549559836,0.5700016021728445,1.720001220703118,0,0.04301692130619528,1.6087158435958535,35.0,1.7347138964577657,35.720001220703125,1.4615520049297945,35.110000610351555,0.04301692130619528 974,2011-04-26,35.029998779296875,35.29999923706055,34.68000030517578,34.959999084472656,4700000.0,0.004588467230086435,1.0327813492758335,-0.3333272783419011,57.169796518260576,56.357385872144114,-0.05908503414039501,-0.40734022768187117,0.31851939299829723,0.3525239598871508,19.505211220642018,0.6199989318847656,0.20934574416187246,0.34049873352050497,-0.937715655681636,1.618713122722646,-0.29860846108056904,0.979605928121579,-1.1581427744350705,37.06284378951412,-11.181341915932329,0.6391071946010708,4,-0.15999794006347656,-0.5049991607666016,-0.04999828338623047,0.4100017547607422,1.500000000000007,1,0.021981172840312757,-2.3548268012057774,34.86999893188477,1.6087158435958535,35.0,1.7347138964577657,35.720001220703125,0.021981172840312757 975,2011-04-27,35.470001220703125,35.54999923706055,34.939998626708984,34.970001220703125,4238800.0,0.012560732421900589,-1.178553425702647,7.142888283378746,68.71285393570767,58.12393865309176,-0.24765236618787156,-0.8209108715549007,-0.21747766310151206,-0.05052439401389108,18.5830695799969,0.6100006103515625,0.28854192585694705,0.7370010375976577,-0.5867916343079003,2.0607937095032156,0.07510470164488225,1.398897373550433,-1.4746565578224846,67.83223871996927,13.285108489376682,0.6618963359527789,4,-0.2950019836425781,-0.9450016021728516,-0.6425008773803711,-0.030000686645507812,0.6399993896484375,2,0.003664991512379645,1.0327813492758335,35.029998779296875,-2.3548268012057774,34.86999893188477,1.6087158435958535,35.0,0.003664991512379645 976,2011-04-28,35.38999938964844,35.880001068115234,35.33000183105469,35.5,5252100.0,-0.002255478666518651,-3.782690904265906,-0.220001220703125,65.34445301002182,58.41518680892055,-0.1015096605221899,-0.7195177883278205,-0.20800999398858977,0.06713982825043274,17.595771657462066,0.5499992370605469,0.43705784904932443,0.6199993133544908,-0.7350231389577786,1.9750217656667601,-0.057511912801643916,1.2975105395106254,-1.278575388230088,64.49265947771859,5.701894304295948,0.6775112261561338,4,-0.17499923706054688,-0.8649997711181641,-0.8549985885620117,0.05000114440917969,0.9500007629394531,3,0.01864933198063734,-1.178553425702647,35.470001220703125,1.0327813492758335,35.029998779296875,-2.3548268012057774,34.86999893188477,0.01864933198063734 977,2011-04-29,35.849998474121094,36.0,35.31999969482422,35.41999816894531,4061300.0,0.012997996394631395,-1.1587405389040266,-3.9090719933416564,68.38092857589211,58.86681757488891,-0.5258865415974441,-1.157754116805485,-0.7394878868530128,-0.3483075551590531,16.93227266454719,0.6800003051757812,0.6105886880648299,1.0284984588623018,-0.4102334003564678,2.4672303180810715,0.30913252925292056,1.7478643884716831,-1.6294598944773,88.63624541224749,24.281640756832786,0.7193659296093836,4,-0.5999984741210938,-1.289999008178711,-1.462498664855957,-0.40999794006347656,0.0500030517578125,4,0.01980482369287828,-3.782690904265906,35.38999938964844,-1.178553425702647,35.470001220703125,1.0327813492758335,35.029998779296875,0.01980482369287828 978,2011-05-02,36.20000076293945,36.27999877929688,35.7400016784668,35.86999893188477,2907300.0,0.009762965236135512,1.2040794083300546,0.7674455740671576,73.37055201475297,60.69685337055279,-0.8754600018524314,-1.4912797503064326,-1.1664351453490696,-0.6602121633131119,16.870788962276457,0.5399971008300852,0.6723474038171489,1.3195007324218722,-0.24480515519417878,2.883806620037923,0.5373477886138502,2.101653676229894,-1.8371052696671626,95.00011920940281,23.50866633951368,0.7821529438080239,5,-0.8100013732910156,-1.5000019073486257,-1.8325004577636719,-0.7600002288818359,-1.0100021362304688,0,0.01740334405628552,-1.1587405389040266,35.849998474121094,-3.782690904265906,35.38999938964844,-1.178553425702647,35.470001220703125,0.01740334405628552 979,2011-05-03,36.040000915527344,36.33000183105469,35.68000030517578,36.18000030517578,2654300.0,-0.004419885194475226,1.9545359966708282,-0.4242382207425994,71.19562250308738,62.519515682050475,-0.6611396478531759,-1.3052662380811455,-1.0813455308543638,-0.4655323430081353,16.66065900736537,0.6500015258789062,0.6525526111094848,1.1005008697509737,-0.5473304554662732,2.7483321949682207,0.2765852071423538,1.9244165323595936,-1.485395093652592,79.13667287811384,3.5441920454564695,0.8239156626086221,5,-0.625,-1.3150005340576172,-1.6725006103515625,-0.6000003814697266,-0.5300025939941406,1,0.015260799752743193,1.2040794083300546,36.20000076293945,-1.1587405389040266,35.849998474121094,-3.782690904265906,35.38999938964844,0.015260799752743193 980,2011-05-04,35.61000061035156,35.959999084472656,35.130001068115234,35.86000061035156,2786400.0,-0.011931195733974609,2.6889050896883795,1.7857220708446866,57.473662569286844,62.39572215413674,-0.17070733356888468,-0.8113263246504658,-0.6805710657132877,-0.0066728546995236115,15.689675514282236,0.9099998474121094,0.583431118469818,0.6035005569458036,-1.0386716021836264,2.2456727160752337,-0.2175855226189114,1.4245866365105186,-0.8423472673752173,39.999936421752665,-31.55782576722916,0.8210860795647166,5,-0.19499969482421875,-0.8850002288818359,-1.2525005340576172,-0.1700000762939453,-0.6100006103515625,2,0.025835387620798844,1.9545359966708282,36.040000915527344,1.2040794083300546,36.20000076293945,-1.1587405389040266,35.849998474121094,0.025835387620798844 981,2011-05-05,36.2599983215332,36.75,35.5,35.5,2976500.0,0.018253235047479555,-2.2894809490586208,-3.0399932861328125,59.84092050120357,63.508448335975544,-0.822551132666284,-1.3178159854999478,-1.3244748782233557,-0.6200662567433781,14.20920736223209,1.25,0.5996349665004743,1.1194984436035185,-0.469059745541486,2.708056632748523,0.32521934903101624,1.9137775381760207,-1.3048631599874554,69.75296286790072,1.3365128611491173,0.7942790945725013,5,-0.5449981689453125,-1.3249988555908203,-2.0224990844726562,-0.8199977874755859,-1.0099983215332031,3,-0.004136726920159983,2.6889050896883795,35.61000061035156,1.9545359966708282,36.040000915527344,1.2040794083300546,36.20000076293945,-0.004136726920159983 982,2011-05-06,37.02999877929688,37.34000015258789,36.540000915527344,36.58000183105469,4111900.0,0.02123553484299001,-2.0188719986180685,0.592102555350887,63.003630245901,64.94360220823488,-1.4240701091135222,-1.942468043789198,-2.0880125751864753,-1.3550001599481263,12.861752317569408,1.0800018310546875,0.6629483209032259,1.733998870849618,0.04292740681528073,3.425070334883955,0.8884631388324493,2.5795346028667865,-1.8999977111816477,85.97278272787247,20.42245890941703,0.8455357320171685,5,-1.0199985504150462,-1.799999237060554,-2.712498664855964,-1.589998245239265,-1.529998779296882,4,-0.01863350390102536,-2.2894809490586208,36.2599983215332,2.6889050896883795,35.61000061035156,1.9545359966708282,36.040000915527344,-0.01863350390102536 983,2011-05-09,37.20000076293945,37.2599983215332,36.75,37.06999969482422,1888100.0,0.004590925985598959,3.0800488288700696,0.28889322166084114,68.50092761423987,66.20261677445481,-1.3732115911720726,-1.9543412294185174,-2.255890597835503,-1.5010453897148537,11.413451546061157,0.5099983215332031,0.6633133476390256,1.7400007247924805,-0.0238228983389277,3.5038243479238886,0.8580889132267799,2.621912536358181,-1.7163998413085935,93.66518336446082,29.173632286375167,0.8819118115657033,5,-1.0600013732910156,-1.970001220703125,-2.7725000381469727,-1.760000228881836,-2.650001525878899,0,-0.03494621533329845,-2.0188719986180685,37.02999877929688,-2.2894809490586208,36.2599983215332,2.6889050896883795,35.61000061035156,-0.03494621533329845 984,2011-05-10,37.900001525878906,38.060001373291016,37.2599983215332,37.2599983215332,2438200.0,0.01881722442427547,-1.4999970197826826,4.9230611226855245,73.92792785719061,66.78206943239735,-1.8140568968846438,-2.448292685107198,-2.956872884454384,-2.1735740600480824,9.97871302526546,0.8600006103515625,0.8006807939127185,2.229501342773439,0.35377852253115094,4.105224163015727,1.291639932652295,3.167362752894583,-2.11937672729492,94.53925492330247,29.5072397552306,0.9378614101211445,5,-1.3050003051757812,-2.3100013732910156,-3.3225011825561523,-2.460000991821289,-4.05000305175782,1,-0.07150403140009043,3.0800488288700696,37.20000076293945,-2.0188719986180685,37.02999877929688,-2.2894809490586208,36.2599983215332,-0.07150403140009043 985,2011-05-11,37.59000015258789,38.0,37.45000076293945,37.83000183105469,1994700.0,-0.008179455430347149,-1.1153798188020394,-0.37500074505432934,66.90773485350698,66.95576741500682,-1.3094068880895904,-1.9309190649541392,-2.6498636433176443,-1.8392210863214729,8.146766581994767,0.5499992370605469,0.9550153213849271,1.7250000000000014,-0.09634154562766639,3.5463415456276692,0.814329227186164,2.635670772813839,-1.3990875705566381,81.6405871650407,18.47648705781139,0.9106707728138351,5,-0.9949989318847656,-2.0,-3.0124998092651367,-2.1499996185302734,-3.759998321533196,2,-0.05533391387633424,-1.4999970197826826,37.900001525878906,3.0800488288700696,37.20000076293945,-2.0188719986180685,37.02999877929688,-0.05533391387633424 986,2011-05-12,37.70000076293945,37.75,37.16999816894531,37.41999816894531,1956000.0,0.0029263264140739764,2.052632635647242,-1.1666693157434633,77.43897853151508,67.96221741007602,-1.1815244681633317,-1.9187716696255421,-2.7706664389585924,-1.9313280995912478,8.022912046900224,0.5800018310546875,1.0703884729332813,1.6950006484985352,-0.240871736201143,3.6308730331982133,0.7270644561486961,2.6629368408483742,-1.172652198481444,76.3157564517303,9.188730755574156,0.9679361923498373,5,-1.1049995422363281,-2.1100006103515625,-3.122500419616699,-2.260000228881836,-3.400001525878899,3,-0.07161805592305603,-1.1153798188020394,37.59000015258789,-1.4999970197826826,37.900001525878906,3.0800488288700696,37.20000076293945,-0.07161805592305603 987,2011-05-13,36.68999862670898,37.65999984741211,36.63000106811523,37.61000061035156,2586200.0,-0.02679050705015762,1.0196045432276204,-3.285690930641297,65.68962364792239,67.10878092487263,-0.044519363710008975,-0.8399994687482604,-1.7988997061139358,-0.9064093731414786,8.145536225718367,1.0699996948242259,1.070033839573675,0.6139986038207965,-1.3125083362547727,2.5405055438963657,-0.3492548662169881,1.5772520738585811,1.3700027465820384,4.19563257270596,-65.3344272478069,0.9632534700377859,5,-0.09499740600585227,-1.0999984741210866,-2.139998435974114,-1.24999809265136,-1.7199974060058523,4,-0.0392477154703601,2.052632635647242,37.70000076293945,-1.1153798188020394,37.59000015258789,-1.4999970197826826,37.900001525878906,-0.0392477154703601 988,2011-05-16,36.58000183105469,37.16999816894531,36.27000045776367,36.56999969482422,3484900.0,-0.002998004899739004,-1.9508092152987968,-0.010871863765844352,63.47826952293128,66.25129726041084,0.13974488584497635,-0.6889283064601983,-1.7301719156909314,-0.781824532411612,8.52496689186492,0.8999977111816406,1.1071058075132,0.4555017471313505,-1.470448733458447,2.381452227721148,-0.5074734931635447,1.4184769874262457,1.4513995361328114,17.318503616501648,-53.99198398623132,0.9629752402948987,5,0.0149993896484375,-0.9900016784667969,-2.030001640319824,-1.1400012969970703,-1.6500015258789062,0,-0.029524378813393537,1.0196045432276204,36.68999862670898,2.052632635647242,37.70000076293945,-1.1153798188020394,37.59000015258789,-0.029524378813393537 989,2011-05-17,36.02000045776367,36.58000183105469,35.709999084472656,36.5,1692100.0,-0.015308948749576112,1.7187449708832767,-47.98970251716247,54.6848264249698,65.94142657770895,0.778475896092985,-0.0719727431576942,-1.2039682758128762,-0.2146545314608943,8.263100602914422,0.8700027465820312,1.0736967993539466,-0.14299964904785156,-2.025642231603001,1.739642933507298,-1.0843209403254264,0.7983216422297232,1.940944873046874,13.537172460895205,-55.80855926162725,0.9413212912775765,5,0.7600002288818359,-0.43000030517578125,-1.4700002670288086,-0.5799999237060547,-1.5200004577636719,1,-0.04081069411497684,-1.9508092152987968,36.58000183105469,1.0196045432276204,36.68999862670898,2.052632635647242,37.70000076293945,-0.04081069411497684 990,2011-05-18,36.209999084472656,36.349998474121094,35.779998779296875,36.0,2085500.0,0.00527480911422451,1.3265395095367847,-0.43749850988245953,56.85618089054632,65.60978884319148,0.7627486500296357,-0.1848122924853044,-1.4233522535223813,-0.39950036236739805,8.053877630343731,0.5699996948242188,0.9832970633253098,-0.008000946044923296,-1.8242162606072014,1.8082143685173548,-0.9161086033260659,0.9001067112362193,1.6158894715576153,24.5097929218698,-43.57233462726106,0.9081076572811391,5,0.6750011444091797,-0.6199989318847656,-1.6749982833862305,-0.7699985504150391,-1.5400009155273509,2,-0.06517538442478366,1.7187449708832767,36.02000045776367,-1.9508092152987968,36.58000183105469,1.0196045432276204,36.68999862670898,-0.06517538442478366 991,2011-05-19,36.72999954223633,36.7400016784668,36.27000045776367,36.43999862670898,1235300.0,0.014360686852009863,2.0322151945463047,1.3809627611262827,57.28477134886705,64.97436007685437,0.3536155196605151,-0.6590567309255135,-1.9405440632526876,-0.9053640459513872,8.531304178667334,0.5300025939941406,0.9285056714732463,0.4614995956420884,-1.352577909926012,2.275577101210189,-0.44553915714196535,1.3685383484261422,0.9689356455004869,52.30769531731422,-12.63025060260869,0.9070387527840509,5,0.1550006866455078,-0.7949981689453125,-2.3824996948242188,-1.289999008178711,-2.1199989318847727,3,-0.07895447174854675,1.3265395095367847,36.209999084472656,1.7187449708832767,36.02000045776367,-1.9508092152987968,36.58000183105469,-0.07895447174854675 992,2011-05-20,37.09000015258789,37.29999923706055,36.349998474121094,36.5099983215332,3119600.0,0.00980126912165069,-1.1111092273131862,1.999999999999951,57.35536314638593,63.7359640248706,0.00337621471389582,-0.900627175038764,-2.2564212203324274,-1.2442008443780637,8.489511167470859,0.9500007629394531,1.0232774545181513,0.7170001983642607,-1.0289142580942467,2.462914654822768,-0.15595702986499305,1.5899574265935144,0.4895988689530739,86.79251167801078,24.597354855750268,0.8729572282292524,5,-0.2049999237060547,-0.8500003814697266,-2.895000457763672,-1.6499996185302734,-1.6399993896484375,4,-0.07522245629682667,2.0322151945463047,36.72999954223633,1.3265395095367847,36.209999084472656,1.7187449708832767,36.02000045776367,-0.07522245629682667 993,2011-05-23,36.36999893188477,36.5099983215332,36.04999923706055,36.43000030517578,1699400.0,-0.019412273328148877,3.1818591666522167,-0.10345031701348384,52.49620117580322,61.354661060271994,0.6629795767726918,-0.06586475662059854,-1.5126485110555805,-0.5081254200629459,8.609269335969017,1.0400009155273438,1.0434384179294298,-0.07800102233886008,-1.6745452546382324,1.5185432099605123,-0.8762731384885427,0.7202710938108225,1.097424093432096,41.509420381997955,-17.776766780342356,0.7982721161496857,5,0.4850006103515554,-0.08999824523926492,-2.3474988937378,-0.9299983978271555,-0.1399993896484446,0,-0.038493201877834005,-1.1111092273131862,37.09000015258789,2.0322151945463047,36.72999954223633,1.3265395095367847,36.209999084472656,-0.038493201877834005 994,2011-05-24,35.79999923706055,36.58000183105469,35.7599983215332,36.400001525878906,2224500.0,-0.01567224942436063,-1.4117604160238755,9.999809269503377,51.407396439504865,59.63240123649399,1.0099772308734174,0.5953005783815897,-0.9098587950434691,0.07112470954769634,8.457702190566675,0.8200035095214844,0.964722816447221,-0.6865007400512724,-2.1723683136025045,0.7993668334999597,-1.4294345268268884,0.05643304672434368,1.5619783518056707,2.5974605030443247,-56.68577827248773,0.7429337867756143,5,0.9300003051757812,0.48000144958496094,-1.6174993515014648,-0.3599987030029297,0.9599990844726562,1,-0.024301646659928844,3.1818591666522167,36.36999893188477,-1.1111092273131862,37.09000015258789,2.0322151945463047,36.72999954223633,-0.024301646659928844 995,2011-05-25,35.599998474121094,35.7599983215332,35.22999954223633,35.599998474121094,2109600.0,-0.005586613608986046,2.3124955296473786,-0.0,44.76191168198295,56.00161603099042,1.0035439349422717,0.8490721315902903,-0.6609851460416323,0.27707137284949823,8.743587887452293,0.5699996948242188,0.8273337703086767,-0.8930013656616183,-2.3611783123939247,0.5751755810706882,-1.627089839027768,-0.15891289229546857,1.6628604044815134,17.874347170673634,-38.42869084159433,0.7340884733661525,5,0.845001220703125,0.6800022125244141,-1.4174985885620117,-0.15999794006347656,2.3000030517578125,2,-0.030898834867105984,-1.4117604160238755,35.79999923706055,3.1818591666522167,36.36999893188477,-1.1111092273131862,37.09000015258789,-0.030898834867105984 996,2011-05-26,36.04999923706055,36.2599983215332,35.209999084472656,35.599998474121094,2578200.0,0.012640471410878762,1.4137943130247956,100.0,41.806033721117835,53.347883816901025,0.32953032771384017,0.4754275460704065,-1.0139670488652541,-0.17771880065238577,9.186064329591076,1.0499992370605469,0.5814456963187595,-0.4760005950927706,-1.8674550706942128,0.9154538805086716,-1.1717278328934881,0.21972664270794695,1.0502308946327545,40.19139192634897,-11.848100955643837,0.6957272378007198,5,0.2049999237060547,0.23000144958496094,-1.8674993515014648,-0.6099987030029297,1.9500007629394531,3,-0.03828019687436102,2.3124955296473786,35.599998474121094,-1.4117604160238755,35.79999923706055,3.1818591666522167,36.36999893188477,-0.03828019687436102 997,2011-05-27,36.560001373291016,36.66999816894531,35.93000030517578,36.15999984741211,1403200.0,0.014147077587346235,1.387108682811577,0.8888907726868139,44.93671955730248,51.28771159849782,-0.22445498145885523,0.022497822433066972,-1.4393335386202182,-0.6777776160901823,9.663408835999807,0.7399978637695312,0.4114772202586323,-0.0014986038207993602,-1.3560748212436025,1.3530776136020037,-0.6787867125322009,0.6757895048906022,0.3512056536802248,92.46596817599875,43.80436219791069,0.6772881087114012,5,-0.30500221252441406,-0.2800006866455078,-2.2425012588500977,-1.1200008392333984,1.3699989318847656,4,-0.05333699917101309,1.4137943130247956,36.04999923706055,2.3124955296473786,35.599998474121094,-1.4117604160238755,35.79999923706055,-0.05333699917101309 998,2011-05-31,36.83000183105469,36.86999893188477,36.4900016784668,36.70000076293945,2303500.0,0.007385132593592303,2.619102980980404,0.32500143050601765,40.91682156434784,49.757933280650946,-0.5087657372695205,-0.20857846815176373,-1.6272306244082273,-0.9312139289829844,9.903151988199246,0.37999725341797586,0.17297038046431368,0.23700180053710795,-1.111465630388416,1.585469231462632,-0.43723191492565405,0.91123551599987,-1.6200027465820312,97.59053587309424,52.47121553220889,0.6742337154627634,5,-0.5750026702880859,-0.46000099182128906,-2.4525022506713867,-1.3900012969970703,1.3999977111816406,1,-0.037469481387634174,1.387108682811577,36.560001373291016,1.4137943130247956,36.04999923706055,2.3124955296473786,35.599998474121094,-0.037469481387634174 999,2011-06-01,36.59000015258789,37.0,36.13000106811523,36.61000061035156,3050500.0,-0.006516472075340229,1.1749994039530016,-0.15384841104492503,41.40894551937497,48.04157379496524,-0.200490384241526,0.07877952751290707,-1.3239525757530473,-0.6750771959729178,10.082233650697384,0.8699989318847727,0.046851578763060786,-0.030499839782713423,-1.3536783874925007,1.2926787079270738,-0.6920891136376071,0.6310894340721802,-1.3468010711669933,77.09499230667592,35.08364975362044,0.6615892738548922,6,-0.33500099182128906,-0.2199993133544922,-2.1000003814697266,-1.1499996185302734,1.1399993896484375,2,-0.00983877039765746,2.619102980980404,36.83000183105469,1.387108682811577,36.560001373291016,1.4137943130247956,36.04999923706055,-0.00983877039765746 1000,2011-06-02,36.52999877929688,37.040000915527344,36.15999984741211,36.59000015258789,2281300.0,-0.001639829818004701,-1.2000047683761295,2.9999999999996447,39.8613488406841,46.10563796072269,-0.10093821692768756,0.22265440968185857,-1.2139296247269016,-0.6005629127581287,10.497659360774477,0.8800010681152344,-0.06185831367989181,-0.13650112152098615,-1.3728853758164163,1.099883132774444,-0.7546932486687012,0.48169100562672895,-1.2165276611328224,72.13105869208167,33.03552829818031,0.618192127147715,6,-0.27499961853028054,-0.029998779296882105,-1.8324985504150462,-1.089998245239265,0.19000244140625,3,0.0062961825875196276,1.1749994039530016,36.59000015258789,2.619102980980404,36.83000183105469,1.387108682811577,36.560001373291016,0.0062961825875196276 1001,2011-06-03,36.11000061035156,36.27000045776367,35.56999969482422,36.04999923706055,2018500.0,-0.01149734965727267,2.6842041861165487,-1.0000000000001183,44.4015680013433,44.66632738905129,0.24793760870744563,0.6649302676640261,-0.746791858611779,-0.1785657302610062,10.49236956409573,0.9599990844726634,-0.07905079592070052,-0.548999404907228,-1.7975262484895254,0.6995274386750694,-1.1732628266983767,0.0752640168839207,-0.6929377043457023,36.734725653428555,-6.495522020794681,0.6242634217911492,6,0.0149993896484375,0.4850006103515625,-1.2600011825561523,-0.6700000762939453,-0.15999984741210938,4,0.04957078053923403,-1.2000047683761295,36.52999877929688,1.1749994039530016,36.59000015258789,2.619102980980404,36.83000183105469,0.04957078053923403 1002,2011-06-06,36.34000015258789,36.47999954223633,35.97999954223633,36.02000045776367,1686000.0,0.006369413967010518,-1.4999904632932155,5.333206179668129,47.73583615536594,44.13739794233602,-0.11134680277651654,0.4011547098583037,-0.9421262330756264,-0.40504888376047177,9.786726235666276,0.5,-0.12136030692400368,-0.2844999313354464,-1.527984635930153,0.9589847732592602,-0.9062422836327997,0.33724242096190693,-0.825560966010741,52.380940023666675,5.630422140822965,0.6217423522973533,6,-0.21500015258789062,0.2550010681152344,-1.4700002670288086,-0.9499988555908203,-0.34999847412109375,0,0.04567968740896933,2.6842041861165487,36.11000061035156,-1.2000047683761295,36.52999877929688,1.1749994039530016,36.59000015258789,0.04567968740896933 1003,2011-06-07,35.900001525878906,36.88000106811523,35.900001525878906,36.38999938964844,3208300.0,-0.012107832274669161,-3.0000155702607727,-1.5312447845886084,48.84171007292841,43.85232167938308,0.28493556261965836,0.7786909158535593,-0.4554192547632425,0.030514427206981054,9.146509796958005,0.979999542236321,-0.22101853970907825,-0.6594985961914048,-1.9121929326986375,0.5931957403158279,-1.2858457644450212,-0.03315142793778847,-0.3300018310546875,22.449085511428514,-27.32528017430527,0.6263471682536147,6,0.22499847412109375,0.6949996948242188,-0.9950017929077148,-0.6600017547607422,-0.6200027465820312,1,0.05654592459650809,-1.4999904632932155,36.34000015258789,2.6842041861165487,36.11000061035156,-1.2000047683761295,36.52999877929688,0.05654592459650809 1004,2011-06-08,35.189998626708984,35.880001068115234,35.029998779296875,35.77000045776367,2727900.0,-0.019777238690591892,1.124997615823304,1.1836823666796419,41.052640737025186,43.440180463276675,1.0049963432670452,1.3441738805763563,0.2894914360391283,0.7298326038234961,7.79662425238535,0.8700027465820312,-0.3764389578975198,-1.2340013504028349,-2.4622040831036642,-0.005798617702005515,-1.848102716753253,-0.6198999840524166,1.8500022888183594,7.96018295344556,-43.15066537494897,0.6141013663504158,6,0.845001220703125,1.355001449584961,-0.14499950408935547,-0.024997711181640625,0.01000213623046875,2,0.08638820784778334,-3.0000155702607727,35.900001525878906,-1.4999904632932155,36.34000015258789,2.6842041861165487,36.11000061035156,0.08638820784778334 1005,2011-06-09,35.5099983215332,35.61999893188477,34.84000015258789,35.18000030517578,1917000.0,0.009093484152094877,1.8363631319401104,-0.56896030096551,38.909095196678585,43.11829840500564,0.7497296378334397,0.9068505504677589,-0.0018007697110959953,0.3969087084660998,6.442438882127463,0.7799987792968821,-0.4457423873487869,-0.8100015640258817,-1.9730114079672063,0.3530082799154428,-1.391506485996544,-0.22849664205521947,1.489802551269534,32.843032757763204,-17.368051750809975,0.5815049219706607,6,0.43000221252441406,0.94000244140625,-0.43999767303466797,-0.3449974060058594,-1.029998779296875,3,0.06251763800723475,1.124997615823304,35.189998626708984,-3.0000155702607727,35.900001525878906,-1.4999904632932155,36.34000015258789,0.06251763800723475 1006,2011-06-10,35.0,35.439998626708984,34.700000762939446,35.439998626708984,1039600.0,-0.014362104918037688,2.363637151799448,-1.3333371865860566,31.504440911070375,41.62582299986874,1.2238200419192253,1.2692766745562807,0.5299587076410219,0.8876926240532015,5.480681566416255,0.8099975585937571,-0.47979065719676584,-1.184999847412108,-2.2993378459855762,-0.07066184883863968,-1.7421688466988456,-0.6278308481253703,1.9134088439941408,13.76143096623851,-30.50780061713213,0.5571689992867349,6,0.8700008392333984,1.3800010681152344,0.07000064849853516,0.14500045776367188,0.34999847412109375,4,0.04914289202008959,1.8363631319401104,35.5099983215332,1.124997615823304,35.189998626708984,-3.0000155702607727,35.900001525878906,0.04914289202008959 1007,2011-06-13,35.25,35.470001220703125,34.900001525878906,35.0,1309800.0,0.0071428571428571175,-1.533349157370045,-0.5681835915486853,39.1892080974617,41.4338659479925,0.8587625675270232,0.9548182158154361,0.29959316563721927,0.6317122490087215,5.200308084810137,0.5699996948242188,-0.43957564630598966,-0.8629999160766602,-2.025015381765975,0.29901554961265475,-1.444007648921314,-0.28199218323200625,1.5306043591308622,25.229319269118434,-18.58806987282464,0.5810077328446563,6,0.6200008392333984,1.1300010681152344,0.07499980926513672,-0.4650001525878906,0.8800010681152273,0,0.019858177672041233,2.363637151799448,35.0,1.8363631319401104,35.5099983215332,1.124997615823304,35.189998626708984,0.019858177672041233 1008,2011-06-14,35.5,35.61999893188477,35.36000061035156,35.56999969482422,1148000.0,0.007092198581560183,2.058836729198284,-0.279998779296875,46.91359090627235,42.04549321320333,0.4472999869347305,0.6532511529076928,0.06608985665066314,0.37728454250650145,5.293365861706012,0.36999893188477273,-0.40547734642624533,-0.5589998245239229,-1.7299812066981062,0.6119815576502603,-1.144490515611011,0.026490866563165127,1.1557681433593743,67.79652797982756,17.989928364185644,0.5854906910870905,6,0.37000083923339844,0.8800010681152344,0.11999988555908203,-0.6849994659423828,0.6699981689453125,1,0.013802864182163255,-1.533349157370045,35.25,2.363637151799448,35.0,1.8363631319401104,35.5099983215332,0.013802864182163255 1009,2011-06-15,34.549999237060554,35.150001525878906,34.25,35.139999389648445,1939100.0,-0.026760584871533655,1.950803269359517,8.428610354223434,40.641725411371645,42.1322017210575,1.2041212915689172,1.5678615404735368,1.0270464072265852,1.3104225610778641,5.990053748974292,1.25,-0.4579031008948391,-1.4355005264282141,-2.7873572831312003,-0.08364376972522791,-2.1114289047797072,-0.759572148076721,1.9884228634736232,21.897771602480795,-30.628302481178522,0.6759283783514922,6,1.0150012969970632,1.6050014495849538,1.1350002288818288,0.2650012969970632,1.8600006103515554,2,0.021128786059516846,2.058836729198284,35.5,-1.533349157370045,35.25,2.363637151799448,35.0,0.021128786059516846 1010,2011-06-16,33.84999847412109,34.459999084472656,33.27000045776367,34.459999084472656,3260200.0,-0.020260514570101695,2.901630937789229,1.03389907218829,31.22867660700507,40.66854712168657,1.6583819004258658,2.1945050303103883,1.749115150754129,1.9783016047594515,6.998828254958994,1.279998779296882,-0.5326346436078779,-2.0175012588501033,-3.666244955907274,-0.3687575617929326,-2.8418731073786887,-1.193129410321518,2.5053498583703586,24.680782678990205,-28.190832979749636,0.8243718485285845,6,1.2250022888183665,1.7850017547607493,2.242502212524421,1.325002670288093,2.4099998474121165,3,0.03988190102432254,1.950803269359517,34.549999237060554,2.058836729198284,35.5,-1.533349157370045,35.25,0.03988190102432254 1011,2011-06-17,33.830001831054695,34.169998168945305,33.43000030517578,34.0,2281500.0,-0.0005907428055478281,1.9019836639440437,0.27868524401529393,24.581004792880393,38.095788081410404,1.4761857210678642,2.0934328846526213,1.813646526909885,1.967011483250566,8.049255873231848,0.7399978637695241,-0.6083403118123272,-1.8924980163574148,-3.7220324634012982,-0.06296356931353131,-2.8072652398793565,-0.977730792835473,2.2168117139639705,23.829861144929602,-23.04054292168444,0.9147672235219423,6,1.2449989318847585,1.6799983978271413,2.262498855590813,1.344999313354485,2.509998321533196,4,0.019213646940597018,2.901630937789229,33.84999847412109,1.950803269359517,34.549999237060554,2.058836729198284,35.5,0.019213646940597018 1012,2011-06-20,34.299999237060554,34.330001831054695,33.529998779296875,33.709999084472656,1576500.0,0.013892916954394652,1.4615276269843278,-3.47062651467571,27.28900839028563,35.70104345000565,0.7670456876442486,1.4795561185370687,1.3836026995216102,1.468302400840365,8.452940722091299,0.8000030517578196,-0.671035646026084,-1.2830005645751896,-3.098920110540128,0.5329189813897486,-2.190960337557655,-0.3750407915927241,1.4691329992326132,43.82976374834037,3.2356927129238073,0.9079597729824677,6,0.27500152587889914,1.1650009155273366,1.7925014495849538,0.8750019073486257,1.1000022888183523,0,0.030612223335737987,1.9019836639440437,33.830001831054695,2.901630937789229,33.84999847412109,1.950803269359517,34.549999237060554,0.030612223335737987 1013,2011-06-21,34.970001220703125,35.209999084472656,34.220001220703125,34.220001220703125,2103000.0,0.019533585963426026,-1.6399943033854167,1.2711861119192942,36.50000031789161,35.19519451454637,-0.0544791020424924,0.7370826841461309,0.762163532324891,0.7888410814720288,8.84717813264428,0.9899978637695312,-0.7335343174989717,-0.5429986953735337,-2.339007603297759,1.2530102125506914,-1.4410031493356428,0.3550057585885753,0.5492178377370891,87.62896733712313,49.51832580227658,0.8980044539621108,6,-0.5250015258789062,0.3149986267089844,1.1224994659423828,0.2049999237060547,-0.3300018310546804,1,0.03317128415555648,1.4615276269843278,34.299999237060554,1.9019836639440437,33.830001831054695,2.901630937789229,33.84999847412109,0.03317128415555648 1014,2011-06-22,34.93000030517578,35.150001525878906,34.720001220703125,34.919998168945305,2088500.0,-0.0011438637154996822,-1.0975827611232065,0.013336181640634473,36.62207677881112,34.941081357005544,-0.06172890595288294,0.7468552314027193,0.8586784173351845,0.8279956500687504,9.620018294198335,0.43000030517578125,-0.8465275280472184,-0.5394996643066392,-2.3483377919088966,1.2693384632956182,-1.443918728107768,0.3649193994944895,0.36429689319678005,85.56706301530403,49.62163251741346,0.9044190638011272,6,-0.4850006103515625,0.3549995422363281,1.1625003814697266,0.24500083923339844,-0.5,2,0.03549950910208821,-1.6399943033854167,34.970001220703125,1.4615276269843278,34.299999237060554,1.9019836639440437,33.830001831054695,0.03549950910208821 1015,2011-06-23,34.5,34.630001068115234,34.080001831054695,34.380001068115234,2622700.0,-0.012310343584854389,1.894724690056681,11.997330282218785,36.56092500391655,35.50291292287734,0.23460812054808144,1.1491379363937995,1.3410387984266237,1.2431442186640211,10.2751412206229,0.8499984741210866,-0.9571008324222845,-0.9145000457763643,-2.772846991760531,0.9438469002078023,-1.8436735187684477,0.01467342721571896,0.7099990844726562,60.11238363022271,23.26435744675605,0.9291734729920823,6,-0.05500030517578125,0.7849998474121094,1.6850004196166992,0.6750011444091797,-0.8899993896484446,3,0.0553623144177422,-1.0975827611232065,34.93000030517578,-1.6399943033854167,34.970001220703125,1.4615276269843278,34.299999237060554,0.0553623144177422 1016,2011-06-24,34.669998168945305,34.68000030517578,34.139999389648445,34.52000045776367,1300600.0,0.004927483157834978,5.352877818916106,1.2499920526432315,35.91903059028765,35.139559866524664,0.014389641152746435,0.917492955649756,1.1877701203975874,1.0436439126824624,11.325394705988815,0.5400009155273366,-0.9622320926401358,-0.6755018234253001,-2.5369730689678462,1.185969422117246,-1.6062374461965732,0.255233799345973,0.48000335693360086,67.85709420029839,31.61176030064624,0.9307356227712749,6,-0.22499847412108664,0.615001678466804,1.5675020217895579,0.5050029754638743,-1.8199996948242188,4,0.045860981729502814,1.894724690056681,34.5,-1.0975827611232065,34.93000030517578,-1.6399943033854167,34.970001220703125,0.045860981729502814 1017,2011-06-27,34.610000610351555,34.919998168945305,34.40999984741211,34.610000610351555,1557500.0,-0.00173053249963806,-1.5499818802571648,0.0,38.37836054486283,34.19120093747916,-0.028992749329383116,0.8684360695683679,1.2522169225240702,1.076524737081165,11.868402274645613,0.509998321533196,-0.9851388034154098,-0.6379993438720746,-2.4347758597665887,1.1587771720224396,-1.536387601819328,0.26038891407517895,0.35200080871582884,46.902660842205215,8.544040753040335,0.8983882579472569,6,-0.37000083923339133,0.674999237060554,1.8000001907348704,0.5650005340576243,-1.979999542236321,0,0.049985539200450235,5.352877818916106,34.669998168945305,1.894724690056681,34.5,-1.0975827611232065,34.93000030517578,0.049985539200450235 1018,2011-06-28,35.45000076293945,35.47999954223633,34.56999969482422,34.720001220703125,1711700.0,0.024270446049534655,1.3038055366429575,100.0,52.288754150503436,35.485315241827145,-0.9798755337750364,-0.08458811223437124,0.4155577243026656,0.22104263927585777,11.97696978856832,0.9099998474121094,-0.8973883121795154,0.27100086212158203,-1.369139184489164,1.9111409087323281,-0.5490691611837875,1.0910708854269515,-2.1800003051757812,97.85722654706662,53.35442370022257,0.8200700233053726,6,-1.0750007629394531,-0.2950000762939453,1.1124992370605469,-0.27499961853027344,-4.540000915527344,1,-0.001410415683624433,-1.5499818802571648,34.610000610351555,5.352877818916106,34.669998168945305,1.894724690056681,34.5,-0.001410415683624433 1019,2011-06-29,36.22999954223633,36.290000915527344,35.56999969482422,35.61000061035156,2097100.0,0.02200278596643379,-1.0571441027569333,0.8493141379040055,55.86320999128957,38.22248561785875,-1.6723728775667936,-0.941195679842096,-0.34036189215071744,-0.5751690888723857,12.391615274788942,0.8400001525878906,-0.867491369925105,1.0689996719360337,-0.5128034652697195,2.650802809141787,0.2780981033331571,1.8599012405389104,-2.915799102783204,97.28500460870855,49.18786682809066,0.7909015686028782,6,-1.3699989318847656,-1.0749988555908203,0.33750057220458984,-1.0549983978271484,-5.739999771118164,2,-0.04388628685281348,1.3038055366429575,35.45000076293945,-1.5499818802571648,34.610000610351555,5.352877818916106,34.669998168945305,-0.04388628685281348 1020,2011-06-30,36.7599983215332,37.13000106811523,36.22000122070313,36.310001373291016,1843100.0,0.014628727187230961,-1.888900999091755,0.7258027798116029,64.28571870907017,42.63412049743539,-1.9513877653700575,-1.5316062316673964,-0.8351131270298637,-1.1197408981679757,13.063912916232445,0.9099998474120952,-0.8947334001962162,1.587498474121091,-0.03892631520842116,3.213923263450603,0.7742860794563384,2.4007108687858434,-3.32676586303711,87.62533314791466,33.73150499883166,0.8132123946647555,6,-1.4299983978271484,-1.55999755859375,-0.25499820709228516,-1.5849971771240234,-8.729997634887692,3,-0.06338406209862524,-1.0571441027569333,36.22999954223633,1.3038055366429575,35.45000076293945,-1.5499818802571648,34.610000610351555,-0.06338406209862524 1021,2011-07-01,37.900001525878906,38.18999862670898,36.52000045776367,36.72999954223633,3858900.0,0.03101205811747576,-1.100626426012865,2.6000220406225627,68.79434926633317,47.24582503921845,-2.7416627552638317,-2.667389664832953,-1.9455602736589341,-2.2721471552362402,14.088499575584216,1.6699981689453054,-0.7709497328251302,2.6380016326904325,0.6398379420384828,4.636165323342382,1.6389197873644576,3.6370834780164074,-4.2449629508056645,92.32811654812188,33.37052084814757,0.9990818453259757,7,-1.7650012969970703,-2.170001983642578,-1.537501335144043,-2.7250003814697266,-8.860000610351562,4,-0.11319263173638794,-1.888900999091755,36.7599983215332,-1.0571441027569333,36.22999954223633,1.3038055366429575,35.45000076293945,-0.11319263173638794 1022,2011-07-05,38.0,38.18000030517578,37.75,37.86000061035156,1678100.0,0.002638482060556502,-1.3888865341414827,0.1196573951204562,68.11595805377294,50.75870923209416,-2.527405335451519,-2.7791364021209617,-1.991019974629367,-2.3920766884333347,15.425544183563089,0.43000030517578125,-0.5013314770699324,2.6550001144409165,0.3534259990739841,4.956574229807849,1.5042130567574503,3.8057871721243828,-3.982164620795899,94.75141760304183,35.38709539838912,1.150787057683466,7,-1.864999771118164,-2.270000457763672,-1.7325000762939453,-2.8249988555908203,-9.569999694824219,1,-0.13552635594418194,-1.100626426012865,37.900001525878906,-1.888900999091755,36.7599983215332,-1.0571441027569333,36.22999954223633,-0.13552635594418194 1023,2011-07-06,37.93000030517578,38.45000076293945,37.79999923706055,37.88999938964844,2693300.0,-0.0018420972322162887,-4.909071993341656,0.28572207084468665,78.07313201593047,55.36438203621853,-2.227633710121971,-2.687021542029882,-1.8619794736908233,-2.348205919232811,16.60966233167502,0.6500015258789062,-0.17136374004805077,2.4835004806518555,-0.08472896421221066,5.051729925515922,1.1993857582198189,3.767615203083892,-3.5783918661712875,81.94443524620021,17.103859407670015,1.284114722432033,7,-1.664999008178711,-2.0699996948242188,-1.6625003814697266,-2.7549991607666016,-7.700000762939453,2,-0.13973106233635668,-1.3888865341414827,38.0,-1.100626426012865,37.900001525878906,-1.888900999091755,36.7599983215332,-0.13973106233635668 1024,2011-07-07,38.22999954223633,38.52000045776367,38.13000106811523,38.43000030517578,2292900.0,0.007909286439410135,1.0526225969984815,-4.999904634751097,88.96804133997918,61.18739496244771,-2.24654924081333,-2.8960775215413364,-2.103392656224699,-2.6795610402289967,17.65404833397079,0.5900001525878906,0.14710791501223497,2.6314996719360337,-0.21732499144142992,5.480324335313497,1.2070873402472984,4.055912003624769,-3.46855187083834,87.39126035980897,16.74904249720538,1.4244123316887323,7,-1.8999996185302734,-2.3349990844726562,-1.9174995422363281,-2.934999465942383,-7.559999465942383,3,-0.191472659756041,-4.909071993341656,37.93000030517578,-1.3888865341414827,38.0,-1.100626426012865,37.900001525878906,-0.191472659756041 1025,2011-07-08,37.72999954223633,37.959999084472656,37.599998474121094,37.959999084472656,1563400.0,-0.013078734135154813,2.1304463204683795,1.149993324305251,81.96722234138817,66.30386071256999,-1.3859365917156197,-2.341271202692198,-1.5635934918409262,-2.2119073398237106,18.32237944861274,0.6300010681152344,0.37089619926320694,2.0204996109008775,-0.9826249857398324,5.023624207541587,0.5189373125805261,3.522061909221229,-2.5175255364744586,60.49995422363281,-15.400136562086075,1.5015622983203538,7,-1.2649993896484375,-1.8349990844726562,-1.4174995422363281,-2.2099990844726562,-6.219999313354489,4,-0.19188973917196706,1.0526225969984815,38.22999954223633,-4.909071993341656,37.93000030517578,-1.3888865341414827,38.0,-0.19188973917196706 1026,2011-07-11,36.72000122070313,37.65999984741211,36.63999938964844,37.22000122070313,1223300.0,-0.026769105056642428,-2.090893327784647,2.1739173701756425,68.22291864750511,69.6199227239747,-0.06097696438025224,-1.2604306793366504,-0.5221326093916829,-1.226405747854507,18.506615607231208,1.0900001525878906,0.5911087766609029,0.9245012283325238,-2.091557540894307,3.9405599975593546,-0.5835281562808916,2.432530612945939,-1.1106240407010475,4.255414127764256,-72.57421235816146,1.5080293846134154,7,-0.1750011444091868,-0.8250007629394602,-0.3425016403198313,-1.1300010681152415,-5.740001678466804,0,-0.23665578009725408,2.1304463204683795,37.72999954223633,1.0526225969984815,38.22999954223633,-4.909071993341656,37.93000030517578,-0.23665578009725408 1027,2011-07-12,35.95000076293945,36.54999923706055,35.650001525878906,36.54999923706055,2379200.0,-0.02096951067990549,2.0,1.1999969482421875,57.270032696625464,70.17339811798824,1.0271026763915359,-0.45882314074117403,0.25620221235335805,-0.48802326615217595,18.777900645427376,1.0699996948242259,0.8457218616289168,0.11950073242187642,-2.886132577331381,3.1251340421751337,-1.3833159224547558,1.6223173872985086,2.5699996948242188,10.45293897944183,-62.32512089480874,1.5028166548766302,7,1.0949993133544922,-0.05500030517578125,0.4099998474121094,-0.3600006103515625,-5.150001525878903,1,-0.19221139640518636,-2.090893327784647,36.72000122070313,2.1304463204683795,37.72999954223633,1.0526225969984815,38.22999954223633,-0.19221139640518636 1028,2011-07-13,35.9900016784668,36.540000915527344,35.93000030517578,36.06999969482422,1616700.0,0.001112681910387714,-5.099982833927788,0.13333036633902573,57.863518614210946,70.39565463164617,1.1977081135085115,-0.4851036555137398,0.21388896530006463,-0.5637223334868082,19.270740080066208,0.6100006103515625,1.1144088266256347,0.13500156402587749,-2.8672749577803955,3.1372780858321505,-1.3661366968772555,1.6361398249290104,2.4725988006591777,11.84669962105554,-56.863452190669996,1.5011382609031358,7,1.0949993133544922,-0.095001220703125,0.3699989318847656,-0.40000152587890625,-7.4300022125244105,2,-0.21005837790261195,2.0,35.95000076293945,-2.090893327784647,36.72000122070313,2.1304463204683795,37.72999954223633,-0.21005837790261195 1029,2011-07-14,35.279998779296875,36.400001525878906,35.22999954223633,36.06999969482422,2029000.0,-0.019727781774312225,-1.6292197438579046,9.875256306327787,55.55554951772857,69.42563583260822,1.9654722507790154,0.2976539652894985,0.9184396244131392,0.10880575301234785,18.867503580699154,1.1700019836425781,1.369011281305255,-0.6115013122558608,-3.5643183353879735,2.341315710876252,-2.087909823821917,0.8649071993101956,3.1263497207641606,1.8314741921014794,-65.1586223098502,1.4764085115660557,7,1.595001220703125,0.6150016784667969,1.0800018310546875,0.3100013732910156,-7.189998626708984,3,-0.1431405728966182,-5.099982833927788,35.9900016784668,2.0,35.95000076293945,-2.090893327784647,36.72000122070313,-0.1431405728966182 1030,2011-07-15,35.20000076293945,35.59000015258789,34.72999954223633,35.59000015258789,1921100.0,-0.002267517548905529,3.4102664423490747,0.4936695413676881,53.82397447619451,67.76226085592614,2.012555152823012,0.5101311578670646,1.005805719306153,0.17635014522213055,17.793297985873636,0.8600006103515625,1.479001877738213,-0.7589994430542006,-3.573816513897448,2.0558176277890468,-2.1664079784758243,0.6484090923674231,3.079293778808591,16.040995622863182,-48.7393070278039,1.4074085354216241,7,1.4249992370605469,0.6949996948242188,1.0899991989135742,0.3899993896484375,-7.190000534057614,4,-0.12869319853580652,-1.6292197438579046,35.279998779296875,-5.099982833927788,35.9900016784668,2.0,35.95000076293945,-0.12869319853580652 1031,2011-07-18,34.47999954223633,34.939998626708984,34.02000045776367,34.889999389648445,1859100.0,-0.020454579690270425,2.6078478304772874,1.0512833052936525,49.14360299405988,65.65422140484692,2.454531726750659,1.3505697986380838,1.704005880344937,0.8936355851724755,16.840173734944987,1.1800003051757812,1.4899761973889056,-1.511500549316409,-4.236390154328923,1.213389055696105,-2.8739453518226696,-0.14905574681014855,3.5863372995410145,18.18179076752349,-46.841560717691294,1.3624448025062583,7,1.7900009155273438,1.4150009155273438,1.715001106262207,1.1100006103515625,-5.479999542236328,0,-0.08613687218053423,3.4102664423490747,35.20000076293945,-1.6292197438579046,35.279998779296875,-5.099982833927788,35.9900016784668,-0.08613687218053423 1032,2011-07-19,35.349998474121094,35.560001373291016,34.77000045776367,34.77000045776367,2233000.0,0.02523198791865,-1.7241504048196892,-1.414629834665352,49.34381691052531,62.462075282024124,1.3064903121191733,0.5937071643228649,0.797042647768464,0.02164116527488602,15.83664060328295,1.0800018310546875,1.415071581739923,-0.6940015792846665,-3.320349262291913,1.9323461037225798,-2.0071754207882933,0.6191722622189602,2.392631456935156,52.77768947461637,-7.758109037347829,1.3131738415036245,7,0.9200019836425781,0.5450019836425781,0.7750024795532227,0.24000167846679688,-5.719999313354492,1,-0.1236209086425828,2.6078478304772874,34.47999954223633,3.4102664423490747,35.20000076293945,-1.6292197438579046,35.279998779296875,-0.1236209086425828 1033,2011-07-20,36.13000106811523,38.400001525878906,35.7599983215332,37.4900016784668,4031800.0,0.02206513798197629,-1.514281458445352,-2.344836658050695,49.34384226983412,58.059386496452454,0.27301715624849976,-0.10006571849445578,-0.017103182967943553,-0.7590348793047923,15.823226168933196,3.0500030517578125,1.207097967680781,0.028001022338862924,-2.5492569216482863,2.605258966326012,-1.2606279496547117,1.3166299943324375,-2.1100006103515554,48.173518169015274,-7.395105748399544,1.2886289719935728,7,0.07999992370606179,-0.2350006103515554,-0.005000114440910863,-0.5400009155273366,-7.180000305175778,2,-0.14752288052818274,-1.7241504048196892,35.349998474121094,2.6078478304772874,34.47999954223633,3.4102664423490747,35.20000076293945,-0.14752288052818274 1034,2011-07-21,36.16999816894531,36.7400016784668,36.040000915527344,36.4900016784668,2912900.0,0.0011070329268654255,-1.4138039896608197,0.23529659257929395,45.862552144442716,54.04775647456962,-0.10048847762568869,-0.0446936078426603,-0.11404927967720369,-0.8050682251324162,15.809086801882518,0.7000007629394531,0.9834690213240549,0.005998229980470171,-2.511514683881444,2.5235111438423843,-1.2527582269504833,1.2647546869114237,-2.062397689819335,49.08669376436499,-2.3267163185163326,1.2587564569309566,7,0.04000282287597656,-0.2749977111816406,-0.044997215270996094,-0.5799980163574219,-6.509998321533203,3,-0.21039533005939404,-1.514281458445352,36.13000106811523,-1.7241504048196892,35.349998474121094,2.6078478304772874,34.47999954223633,-0.21039533005939404 1035,2011-07-22,36.40999984741211,36.61999893188477,35.86999893188477,36.18000030517578,2117000.0,0.006635379889868398,1.307700433703212,-0.7187406868763933,38.041719197848096,50.69428986905218,-0.6117557527295787,-0.14152200129039727,-0.39939147866603975,-1.0489734864420086,15.161968407676316,0.75,0.6957353944901143,0.15049991607666158,-2.243092571187603,2.544092403340926,-1.046296327555467,1.3472961597087902,-2.2165513473510714,54.56618280408051,7.984178242780608,1.1967962436321307,7,-0.1999988555908203,-0.5149993896484375,-0.5499992370605469,-0.8199996948242188,-5.350000381469723,4,-0.22850864404536864,-1.4138039896608197,36.16999816894531,-1.514281458445352,36.13000106811523,-1.7241504048196892,35.349998474121094,-0.22850864404536864 1036,2011-07-25,36.2599983215332,36.790000915527344,35.880001068115234,36.0,2436400.0,-0.004119789247666428,-2.6400271608517523,1.130429734795084,36.14648917397867,48.34722947764698,-0.596607327741836,0.14093157695652536,-0.3009545184560949,-0.9082582070563063,14.589569359597604,0.9099998474121094,0.2940675341357206,-0.07900161743164347,-2.3529355190844186,2.1949322842211316,-1.2159685682580346,1.0579653333947476,-1.9824187609558095,41.04676102872792,0.5348185028700456,1.136966950826388,7,-0.04999732971191406,-0.28499794006347656,-0.9049978256225586,-0.6699981689453125,-5.139997482299805,0,-0.22752339973915703,1.307700433703212,36.40999984741211,-1.4138039896608197,36.16999816894531,-1.514281458445352,36.13000106811523,-0.22752339973915703 1037,2011-07-26,36.34000015258789,36.70000076293945,36.0,36.13999938964844,2956600.0,0.00220633852062746,-1.9166726271368286,0.7692386695423801,37.36089859402129,46.06916058651479,-0.6877994182288987,0.20783831795047547,-0.4000940673768483,-1.004839577745507,14.313992089660758,0.7000007629394531,-0.06646418796424314,-0.08549976348876953,-2.2091560197170352,2.038156492739496,-1.147327891602906,0.9763283646253669,-1.9799721527044696,21.969739661677224,-12.751809393032971,1.061828128114134,7,-0.12999916076660156,-0.3150005340576172,-1.047499656677246,-0.75,-5.719999313354492,1,-0.20198129118789188,-2.6400271608517523,36.2599983215332,1.307700433703212,36.40999984741211,-1.4138039896608197,36.16999816894531,-0.20198129118789188 1038,2011-07-27,35.400001525878906,36.25,35.209999084472656,36.09000015258789,4105100.0,-0.025866775530050345,1.0594111759484826,-3.4499799729157528,29.58155603225481,43.18316131035104,0.17847495636286226,1.2057167944859657,0.5129954650313522,-0.08753385055977958,14.49735718759156,1.1300010681152344,-0.3038263108884962,-1.022998428344728,-3.151601817956866,1.1056049612674101,-2.087300123150797,0.04130326646134108,-0.9591740554755788,12.025457038832608,-15.371391006001366,1.0643016948060702,7,0.8099994659423828,0.8699989318847656,-0.3800010681152344,0.18999862670898438,-4.800001144409176,2,-0.1629944100678693,-1.9166726271368286,36.34000015258789,-2.6400271608517523,36.2599983215332,1.307700433703212,36.40999984741211,-0.1629944100678693 1039,2011-07-28,34.639999389648445,35.720001220703125,34.639999389648445,35.400001525878906,2887200.0,-0.021468985973768007,-1.8421020930583087,1.1014545635479969,28.511839610954297,40.370701880879906,0.9366441830340619,1.9399550159959276,1.2547556885927023,0.652470501797275,15.122205029673333,1.0800018310546804,-0.42586959604930996,-1.7035005569457908,-3.9763360539805532,0.5693349400889716,-2.839918305463172,-0.5670828084284096,-0.11998843813560711,0.0,-22.25076609483262,1.1364177485173819,7,1.5700016021728445,1.6300010681152273,0.22500038146971946,0.950000762939446,-5.329999923706058,3,-0.1642609332264986,1.0594111759484826,35.400001525878906,-1.9166726271368286,36.34000015258789,-2.6400271608517523,36.2599983215332,-0.1642609332264986 1040,2011-07-29,34.43000030517578,34.740001678466804,33.959999084472656,34.110000610351555,3971900.0,-0.0060623293352429775,-1.5161262536147402,-0.4210510465291505,32.08138967059912,38.47490040049537,1.1464988905966251,2.072715585882065,1.4375713832281392,0.8424846923347857,15.157197857592092,0.7800025939941477,-0.5713304235876251,-1.796999740600583,-4.2142198110351785,0.6202203298340123,-3.005609775817881,-0.5883897053832854,3.970001220703125,16.607806240463262,-7.592114768432733,1.2086100352172962,7,1.75,1.8099994659423828,0.4349994659423828,1.1599998474121094,-5.670000076293942,4,-0.1385419812803954,-1.8421020930583087,34.639999389648445,1.0594111759484826,35.400001525878906,-1.9166726271368286,36.34000015258789,-0.1385419812803954 1041,2011-08-01,33.610000610351555,34.939998626708984,33.360000610351555,34.889999389648445,3996900.0,-0.023816430077142847,1.2898567550683155,-3.9999999999999556,31.832314600858027,36.52917792164346,2.0451840514127824,2.6929069295648773,2.2035350237778815,1.6507810461775208,14.493066397960291,1.579998016357429,-0.6753689979058421,-2.4024993896484474,-4.952363073400477,0.14736429410358198,-3.6774312315244657,-1.1275675477724292,4.701200866699224,7.4850295981661885,-17.69148506388383,1.2749318418760156,8,2.270000457763679,2.329999923706062,1.2549991607666087,1.9799995422363352,-3.960000991821282,0,-0.07587030937523376,-1.5161262536147402,34.43000030517578,-1.8421020930583087,34.639999389648445,1.0594111759484826,35.400001525878906,-0.07587030937523376 1042,2011-08-02,32.84999847412109,33.43000030517578,32.72999954223633,33.389999389648445,4337200.0,-0.02261238091130513,1.2580569740970897,0.4218761175881618,28.07262621919672,34.16570947157264,2.696872609014804,3.2119813616178803,2.887950036855564,2.4129038968459398,13.939116787951388,0.8800010681152273,-0.7843498332456349,-2.905001449584965,-5.642987904994023,-0.16701499417590782,-4.273994677289494,-1.5360082218804365,5.263154968261723,3.4090601215715832,-22.48474302960134,1.3689932277045274,8,1.9100017547607493,2.7750015258789134,2.0150012969970774,2.740001678466804,-3.589998245239247,1,-0.05266355297552183,1.2898567550683155,33.610000610351555,-1.5161262536147402,34.43000030517578,-1.8421020930583087,34.639999389648445,-0.05266355297552183 1043,2011-08-03,32.630001068115234,32.900001525878906,32.18000030517578,32.84999847412109,4477300.0,-0.006697029413233135,3.499958277206242,0.407401912996769,30.134955599110327,32.418198744313486,2.646490836959998,3.1774679092582616,3.0514568304368055,2.627377389165133,13.270103106520997,0.720001220703125,-0.8090030737957576,-2.859998893737796,-5.734174227543612,0.014176440068020213,-4.2970865606407,-1.4229112268348914,5.160163140258788,12.711882671149475,-15.555378678397751,1.4370876669029065,8,1.8549995422363281,2.719999313354492,2.1324987411499023,3.0349998474121094,-4.540000915527344,2,-0.061599759824891076,1.2580569740970897,32.84999847412109,1.2898567550683155,33.610000610351555,-1.5161262536147402,34.43000030517578,-0.061599759824891076 1044,2011-08-04,30.90999984741211,32.299999237060554,30.84000015258789,32.259998321533196,4525700.0,-0.05271226369599613,1.0419563257270392,6.136429054464282,24.187736237948826,30.87886730432468,3.9581359874113815,4.554464922823065,4.712191765389676,4.339301472519907,12.768897478162053,1.7900009155273438,-0.9511176831617973,-4.214000129699706,-7.45936546818313,-0.9686347912162852,-5.836682798941418,-2.5913174604579936,6.431351248706051,1.7073102652611207,-26.945441301915825,1.6226826692417107,8,2.905000686645508,3.770000457763672,3.8550004959106445,4.755001068115234,-2.95999908447266,3,-0.010029099562364863,3.499958277206242,32.630001068115234,1.2580569740970897,32.84999847412109,1.2898567550683155,33.610000610351555,-0.010029099562364863 1045,2011-08-05,30.489999771118164,31.270000457763672,29.38999938964844,31.21999931335449,5183200.0,-0.013587838187230195,3.530113061862295,0.5407410128456546,25.093646960661715,29.650773725067232,3.8555222967619187,4.642262935354438,5.07327078474178,4.757482050432891,13.145186279206806,1.8800010681152308,-1.1841144709883622,-4.272000217437743,-7.887485223776032,-0.6565152110994497,-6.0797427206068875,-2.464257714268598,6.2012162306469705,19.819829417712107,-9.73783538502423,1.8077425031691463,8,2.5550003051757812,3.4650001525878906,4.517500877380371,5.17500114440918,-1.5799999237060547,4,-0.03870122381219365,1.0419563257270392,30.90999984741211,3.499958277206242,32.630001068115234,1.2580569740970897,32.84999847412109,-0.03870122381219365 1046,2011-08-08,28.03000068664551,29.729999542236328,27.43000030517578,29.45000076293945,4591700.0,-0.080682161460785,1.3232343276925196,1.945206803751992,11.875028188017609,26.819010346622377,5.615897523240559,6.764676987270821,7.4300414943376545,7.222095671107535,14.861254082264336,3.059999465942383,-1.4824111999506115,-6.297499275207517,-10.881245536882826,-1.7137530135322088,-8.589372406045168,-4.005626144369867,7.78506932166562,10.000006357828834,-15.933906541988115,2.291873130837654,8,3.8099994659423793,4.944999694824215,7.2349996566772425,7.635000228881832,1.4299983978271449,0,0.026043507825675105,3.530113061862295,30.489999771118164,1.0419563257270392,30.90999984741211,3.499958277206242,32.630001068115234,0.026043507825675105 1047,2011-08-09,29.040000915527344,29.25,27.71999931335449,28.32999992370605,4340400.0,0.036032829259366794,1.7079678282372266,-0.5000006716016002,13.936933713535339,25.08071897787577,3.868286963392599,5.492033239969643,6.3099794273839365,6.212570668329548,16.564911261519335,1.5300006866455114,-1.7578565645242108,-4.9419990539550795,-10.025278122680263,0.14128001477010343,-7.483638588317675,-2.400359519592488,5.601159334344835,29.433276984618473,6.051760702171684,2.5416395343625915,8,2.5349998474121094,3.934999465942383,6.892498970031738,6.689998626708984,0.8199996948242152,1,0.02100546431721262,1.3232343276925196,28.03000068664551,3.530113061862295,30.489999771118164,1.0419563257270392,30.90999984741211,0.02100546431721262 1048,2011-08-10,28.43000030517578,29.36000061035156,28.11000061035156,28.15999984741211,4116500.0,-0.021005529997259798,-5.756776262204359,0.3802818036508195,12.788490917540557,23.333680234163133,3.7834932107438064,5.8042020863184405,6.791856449144639,6.815831768686408,18.322680466165174,1.25,-2.0630666049807758,-5.173999595642087,-10.730856853993323,0.38285766270914934,-7.952428224817702,-2.395570966466469,5.201597552438905,20.533885407095624,0.38721645663234483,2.7784286291756173,8,2.7549991607666016,4.545000076293945,7.502499580383301,7.299999237060547,1.0499992370605469,2,0.029194509841596883,1.7079678282372266,29.040000915527344,1.3232343276925196,28.03000068664551,3.530113061862295,30.489999771118164,0.029194509841596883 1049,2011-08-11,30.229999542236328,30.60000038146973,28.38999938964844,28.63999938964844,2592500.0,0.06331337382127455,-1.1148333305955198,5.88887946989925,24.163884585660497,22.453957446947733,1.4440019124652217,3.8013694327601684,4.889745296219871,5.010709528021508,19.17236664411124,2.210000991821289,-2.384039400334558,-3.121500396728514,-8.814957932224587,2.571957138767562,-5.968229164476554,-0.2747716289804778,2.5333746580369123,72.91664390100465,54.76408622006096,2.8467287677480377,8,0.9549999237060547,2.7450008392333984,5.832501411437988,5.630001068115234,-0.9399986267089844,3,-0.07079058624061518,-5.756776262204359,28.43000030517578,1.7079678282372266,29.040000915527344,1.3232343276925196,28.03000068664551,-0.07079058624061518 1050,2011-08-12,30.670000076293945,30.959999084472656,30.290000915527344,30.420000076293945,2039100.0,0.014555095624227965,-1.6274524470241523,0.15723268931333093,27.18368418422088,21.93744295621027,0.4632740689557373,3.166963598626353,4.3525746839811035,4.5612267443420365,19.56634853741613,0.7299995422363281,-2.5861560659456977,-2.4549998283386216,-8.199028668824411,3.289029012147168,-5.32701424858152,0.41701459190427315,1.346701778665654,91.78472780558653,73.36683464678462,2.8720144202428957,8,-0.23999977111816406,2.2450008392333984,5.442500114440918,5.225000381469727,-2.190000534057617,4,-0.08868598978116371,-1.1148333305955198,30.229999542236328,-5.756776262204359,28.43000030517578,1.7079678282372266,29.040000915527344,-0.08868598978116371 1051,2011-08-15,31.51000022888184,31.63999938964844,30.93000030517578,30.93000030517578,2201300.0,0.027388332262743065,-1.4482730271271174,2.319999694824233,31.43735649987312,22.31130187628543,-0.7888988645014443,2.20616105064121,3.4367017596919673,3.7170116313404513,19.269400959773485,0.9699993133544957,-2.725198472776654,-1.4664997100830028,-7.216593986843886,4.2835945666778805,-4.341546848463448,1.4085474282974388,-4.079999923706058,96.68369494294741,75.4634474530139,2.8750471383804417,8,-1.3449993133544957,1.4050006866455043,4.670000076293942,4.385000228881832,-3.30999946594239,0,-0.0825134992886033,-1.6274524470241523,30.670000076293945,-1.1148333305955198,30.229999542236328,-5.756776262204359,28.43000030517578,-0.0825134992886033 1052,2011-08-16,30.979999542236328,31.56999969482422,30.88999938964844,31.290000915527344,2324500.0,-0.016820078793897242,-1.7755019423749392,-0.5344851966706864,32.46031277484359,22.569674895811346,-0.6169298458845702,2.521252005533114,3.875691981064719,4.231689063963273,19.633952728119937,0.6800003051757777,-2.939509260911379,-1.7780004501342788,-7.480256677920394,3.924255777651833,-4.629128564027333,1.0731276637587754,-3.4657992553710955,81.30311400437441,56.48587172215959,2.851128113893056,8,-1.1149997711181605,1.9350013732910156,5.2400007247924805,4.915000915527344,-3.119998931884769,1,-0.0490639277024969,-1.4482730271271174,31.51000022888184,-1.6274524470241523,30.670000076293945,-1.1148333305955198,30.229999542236328,-0.0490639277024969 1053,2011-08-17,30.79999923706055,31.290000915527344,30.51000022888184,31.11000061035156,1481800.0,-0.0058102100657030364,1.328353365179308,0.9999999999999771,34.02662226977017,23.662884454902606,-0.8088761734612362,2.4047614223020695,3.9748984040659714,4.403307076469719,20.48832761820292,0.7800006866455043,-3.1224214078914727,-1.6915006637573207,-7.225940751289887,3.8429394237752454,-4.4587207075236,1.0757193800089624,-3.2032829681396535,74.15384145883414,44.289018615777934,2.767220043766282,8,-1.264999389648441,2.1150016784667933,5.670001029968258,5.0950012207031214,-2.869998931884769,2,-0.030519436688099755,-1.7755019423749392,30.979999542236328,-1.4482730271271174,31.51000022888184,-1.6274524470241523,30.670000076293945,-0.030519436688099755 1054,2011-08-18,28.559999465942386,30.04999923706055,28.35000038146973,30.04999923706055,2568900.0,-0.07272726709755406,1.2818780090349455,4.8064295822310825,29.110318999620844,24.109181348120288,1.1876099830532176,4.264026077626294,6.129298522576828,6.6195785757596575,21.731291816446504,2.4499988555908203,-3.2797078429274507,-3.551000499725337,-9.066955745329043,1.9649547458783658,-6.30897812252719,-0.7930228769234837,-0.8824175346069403,6.382952820065081,-24.11950965829598,2.7579776228018518,8,0.975000381469723,4.355001449584957,7.930001258850094,7.3350009918212855,-0.25,3,0.032212888427783026,1.328353365179308,30.79999923706055,-1.7755019423749392,30.979999542236328,-1.4482730271271174,31.51000022888184,0.032212888427783026 1055,2011-08-19,28.09000015258789,28.979999542236328,28.059999465942386,28.229999542236328,2321000.0,-0.016456558898573004,-8.199965667855867,0.09395933634498181,29.854014049779863,26.10684644387165,1.4319526749233944,4.299173515272983,6.4961557459211505,7.057606572699925,23.22527425892435,0.9200000762939418,-3.4912264585190655,-3.6049998283386238,-9.009642872340017,1.799643215662769,-6.307321350339322,-0.9026783063379291,-0.3331698720861844,0.8380080247165822,-31.230323751496233,2.702321522000696,8,1.5899991989135742,4.825000762939453,8.295000076293945,7.805000305175781,0.6800003051757812,4,0.04271985604916062,1.2818780090349455,28.559999465942386,1.328353365179308,30.79999923706055,-1.7755019423749392,30.979999542236328,0.04271985604916062 1056,2011-08-22,28.01000022888184,28.959999084472656,27.88999938964844,28.809999465942386,3193000.0,-0.002847985876521242,-1.0576899094010128,5.714305177111717,31.413215114816722,28.048655488458472,1.686131968229958,3.9309561034607334,6.486398692701886,7.1040469990553525,24.70284943159348,1.0699996948242152,-3.496034297144046,-3.2724998474121065,-8.465312298107971,1.9203126032837616,-5.868906072760037,-0.6760936220641725,-0.17550656619719973,3.26089210005287,-31.092885693875203,2.5964062253479336,8,1.7549991607666016,4.905000686645504,8.249999999999996,7.885000228881832,0.9300003051757741,0,0.016779696876612737,-8.199965667855867,28.09000015258789,1.2818780090349455,28.559999465942386,1.328353365179308,30.79999923706055,0.016779696876612737 1057,2011-08-23,29.0,29.059999465942386,27.90999984741211,28.35000038146973,4519000.0,0.03534451135410377,1.9870176194757818,-0.8125002980235037,36.838285615964296,30.72085489939444,0.7709332210930739,2.4905594051565103,5.408235753793122,6.083189442267923,26.22701409586575,1.149999618530277,-3.473855301770012,-1.9155000686645494,-6.617636199538943,2.7866360622098405,-4.266568134101746,0.43556799677264735,2.639999389648441,32.64706212343899,-4.260681649845672,2.3510680654371954,8,0.764999389648441,3.9150009155273438,7.082500457763672,6.895000457763672,0.11000061035155895,1,-0.027586180588294873,-1.0576899094010128,28.01000022888184,-8.199965667855867,28.09000015258789,1.2818780090349455,28.559999465942386,-0.027586180588294873 1058,2011-08-24,29.6299991607666,29.65999984741211,28.63999938964844,28.85000038146973,2945700.0,0.021724108991951763,1.4285720773293407,1.1999988262463075,44.96062676382832,33.03160403030198,0.3677249939432983,1.4821106827860717,4.687516856717146,5.422489193956771,28.342963605872555,1.0200004577636683,-3.0355618309395958,-0.9970007896423354,-5.224729128717257,3.2307275494325864,-3.1108649591798,1.1168633798951255,1.9354002380371114,80.55555064982296,37.57607595716097,2.113864169537462,8,0.1350002288818395,3.285001754760742,6.45250129699707,6.26500129699707,-1.4899997711181605,2,-0.05973670605967196,1.9870176194757818,29.0,-1.0576899094010128,28.01000022888184,-8.199965667855867,28.09000015258789,-0.05973670605967196 1059,2011-08-25,28.95000076293945,30.11000061035156,28.90999984741211,29.739999771118164,3590400.0,-0.022949659705949088,-1.7586197824747634,-1.0128208263234177,44.05864450766625,34.90659962179591,0.9466071420375819,1.8065971004301247,5.297649482641727,6.070075404583907,30.401566951996205,1.2000007629394496,-2.6809655926929317,-1.3924992561340375,-5.231067255975173,2.446068743707098,-3.311783256054607,0.5267847437865285,2.542290644836431,47.74778335280759,1.7628116280727752,1.9192839999205669,8,0.8149986267089915,3.159999847412113,7.102499961853031,6.944999694824222,-1.7000007629394496,3,-0.035233175505453795,1.4285720773293407,29.6299991607666,1.9870176194757818,29.0,-1.0576899094010128,28.01000022888184,-0.035233175505453795 1060,2011-08-26,29.65999984741211,29.739999771118164,28.26000022888184,28.920000076293945,3059100.0,0.024525010907135103,2.2888892656492645,-0.9367097470466197,57.27029246757037,37.77692584042893,0.08747149144150868,0.7598781103955368,4.547160966156483,5.340884308207293,32.16544136610975,1.4799995422363246,-2.2006859404780243,-0.44400014877319194,-3.772027003793532,2.8840267062471483,-2.108013576283362,1.2200132787369782,1.7606457291564972,79.72970650903851,27.986950973540793,1.6640134275101692,8,0.06999969482421875,2.450000762939453,6.392500877380371,6.2350006103515625,-1.360000610351559,4,-0.0455158593531656,-1.7586197824747634,28.95000076293945,1.4285720773293407,29.6299991607666,1.9870176194757818,29.0,-0.0455158593531656 1061,2011-08-29,31.059999465942386,31.10000038146973,29.86000061035156,29.86000061035156,2260100.0,0.047201605722611895,-1.0666682561253762,1.6216205766896246,58.70689288047383,40.6932125188323,-1.5456111044101526,-0.8864027276910207,3.1227498793220825,3.9406560768525587,33.196013428631524,1.4400005340576207,-1.8976316336357648,1.083499526977544,-1.8511085770321039,4.0181076309871955,-0.38380452502728346,2.5508035789823715,0.2904331960430895,98.74605301471648,42.35621461633568,1.4673040520048257,8,-1.4699993133544957,1.0500011444091761,4.992501258850094,4.8350009918212855,-2.159999847412113,0,-0.07372823720392274,2.2888892656492645,29.65999984741211,-1.7586197824747634,28.95000076293945,1.4285720773293407,29.6299991607666,-0.07372823720392274 1062,2011-08-30,31.1200008392334,31.440000534057614,30.40999984741211,30.90999984741211,2702200.0,0.0019317892570089867,1.4235299397502614,0.17500099341169262,62.17195105932096,43.82047127322683,-1.7697756525845776,-1.141164649123894,3.0233792080406943,3.8753439027809407,33.77174172686311,1.0300006866455043,-1.652787763470215,1.2300007820129402,-1.4378427518705905,3.897844315896471,-0.10392098492882695,2.5639225489547073,-3.210000991821289,89.93711748066869,27.813297031521827,1.3339217669417658,8,-1.455000877380371,0.9449996948242188,4.972499847412109,4.774999618530273,-1.2400016784667969,1,-0.07005142179904533,-1.0666682561253762,31.059999465942386,2.2888892656492645,29.65999984741211,-1.7586197824747634,28.95000076293945,-0.07005142179904533 1063,2011-08-31,30.6200008392334,31.6299991607666,30.54999923706055,31.43000030517578,3485800.0,-0.01606683761298755,-1.27367765898711,-3.857122096983679,52.0000070425194,46.36376994466001,-1.4505325282892727,-0.8426740837695519,3.455788685640833,4.36707171009396,33.98338837925785,1.0799999237060511,-1.5290319000220656,0.8305007934570305,-1.5373047142976901,3.198306301211751,-0.35340196042033156,2.0144035473343926,-2.6394009780883785,70.02971389761437,8.888132913193047,1.1839027538773608,8,-0.8600015640258789,1.2199993133544922,5.497499465942383,5.274999618530273,-1.1200008392333984,2,-0.049314179865961205,1.4235299397502614,31.1200008392334,-1.0666682561253762,31.059999465942386,2.2888892656492645,29.65999984741211,-0.049314179865961205 1064,2011-09-01,30.60000038146973,31.11000061035156,30.479999542236328,30.76000022888184,3090000.0,-0.000653182796064522,-2.149993324305177,0.19753080605548268,49.62486757927766,48.56053144793753,-1.2412579260763508,-0.8928665260725168,3.4078621901441117,4.382272129447454,33.48377778112205,0.6300010681152308,-1.3950814917621948,0.8260003089904835,-1.5148261256993827,3.1668267436803497,-0.3444129083544496,1.9964135263354166,-2.473424548339846,69.43622831592955,11.668036151621415,1.1704132173449335,9,-0.8400011062622106,0.975000381469723,5.64000034332275,5.295000076293942,0.14999961853026988,3,-0.08039218827300987,-1.27367765898711,30.6200008392334,1.4235299397502614,31.1200008392334,-1.0666682561253762,31.059999465942386,-0.08039218827300987 1065,2011-09-02,29.309999465942386,30.229999542236328,29.13999938964844,30.0,1818100.0,-0.04215689213875051,-1.1165037396970914,4.31250745058768,38.752550932845715,49.37601320549631,0.2682036060444837,0.32063834033382577,4.627408038349085,5.659763277637712,32.57753822591397,1.460000991821289,-1.3190853495570423,-0.4050005912780712,-2.729265991731271,1.9192648091751288,-1.5671332915046712,0.7571321089485288,-1.043286699707032,6.827312928531113,-44.11736011911945,1.1621327002266006,9,0.4600000381469691,1.8749999999999964,6.930001258850094,6.5850009918212855,1.3800010681152273,4,-0.07028316286174152,-2.149993324305177,30.60000038146973,-1.27367765898711,30.6200008392334,1.4235299397502614,31.1200008392334,-0.07028316286174152 1066,2011-09-06,28.76000022888184,28.82999992370605,27.899999618530273,28.57999992370605,2369700.0,-0.0187649009581059,4.812507450587809,-0.26086980558881523,38.67346980481397,49.579922559812935,1.0457502133830268,0.9782888009720629,5.093628150478732,6.174766936351286,31.132671206639838,1.409999847412113,-0.9570914964762061,-0.9914998054504345,-3.2255262705666823,1.2425266596658133,-2.1085130380085566,0.12551342710768765,2.869998931884762,23.056319460992512,-23.054808023787842,1.1170132325581232,9,1.004999160766598,2.4249992370605433,7.449999809265133,7.135000228881832,4.100000381469716,1,-0.01599447107651064,-1.1165037396970914,29.309999465942386,-2.149993324305177,30.60000038146973,-1.27367765898711,30.6200008392334,-0.01599447107651064 1067,2011-09-07,29.649999618530273,29.86000061035156,29.170000076293945,29.440000534057614,1943800.0,0.030945736528703582,1.1904741721212844,1.1666596024244216,44.52901992916854,49.53196624485074,0.2879283248981963,0.1436997022999691,4.130398359057814,5.248684161393058,29.31953659979535,1.1000003814697195,-0.5373985118638309,-0.13200035095214702,-2.3416499583240125,2.0776492564197184,-1.2368251546380797,0.9728244527337857,1.9053995513916,46.91689583829772,4.173165832225067,1.1048248036859332,9,0.11499977111816406,0.7800006866455078,6.260001182556152,6.245000839233398,4.14000129699707,2,-0.02529510993758244,4.812507450587809,28.76000022888184,-1.1165037396970914,29.309999465942386,-2.149993324305177,30.60000038146973,-0.02529510993758244 1068,2011-09-08,29.26000022888184,29.81999969482422,29.170000076293945,29.290000915527344,1296600.0,-0.013153436582329592,-5.1904433202241576,-0.14286103542232398,54.041576695272504,50.64118093236255,0.6927768211950927,0.6314432693454002,4.414045809062113,5.594537179650313,27.517167975358714,0.6499996185302734,-0.1364112658822485,-0.5634997367858858,-2.696066992870378,1.5690675192986063,-1.629783364828132,0.5027838912563602,2.2222909500122014,42.367607169489716,-4.7699831510403214,1.0662836280422465,9,0.504999160766598,0.9050006866455043,5.9324998855590785,6.3649997711181605,4.9899997711181605,3,0.021189300308780412,1.1904741721212844,29.649999618530273,4.812507450587809,28.76000022888184,-1.1165037396970914,29.309999465942386,0.021189300308780412 1069,2011-09-09,28.09000015258789,28.84000015258789,27.979999542236328,28.81999969482422,2880500.0,-0.039986331754675475,1.2337664911246415,24.332761141842795,50.0,49.833370658188066,1.931024699043519,1.7211436063075567,5.436760156890713,6.718887391790943,26.985963977148845,1.2800006866455114,0.10633220501718554,-1.6264998435974114,-3.8842609404644755,0.6312612532696527,-2.7553803920309434,-0.49761929516387937,3.3206451950988765,8.154529625709424,-42.9873669293251,1.1288805484335325,9,1.6749992370605469,1.774999618530277,6.827500343322754,7.260000228881836,5.849998474121094,4,0.050195793512026965,-5.1904433202241576,29.26000022888184,1.1904741721212844,29.649999618530273,4.812507450587809,28.76000022888184,0.050195793512026965 1070,2011-09-12,27.95000076293945,28.32999992370605,27.45000076293945,27.690000534057614,3289200.0,-0.004983958308577785,-1.3783768458114354,-0.35616492043999687,49.68153137073421,48.83055271266144,2.0148331815480596,1.7359208260668986,5.407724241444615,6.814194772303555,26.823645406482722,0.8799991607666016,0.15819445377836416,-1.6304992675781271,-3.972540297604745,0.7115417624484905,-2.8015197825914377,-0.4594787525648165,3.390431670164187,20.74688928038343,-34.945852988826786,1.1710205150133093,9,1.5899991989135778,1.5849990844726598,6.29749965667725,6.729999542236332,6.590000152587894,0,0.10017886084544347,1.2337664911246415,28.09000015258789,-5.1904433202241576,29.26000022888184,1.1904741721212844,29.649999618530273,0.10017886084544347 1071,2011-09-13,28.90999984741211,29.01000022888184,27.90999984741211,28.10000038146973,2599700.0,0.034347014607083004,1.1782180835493967,3.1153798188020256,49.52076573482113,47.42486545438368,0.8021375402096389,0.602014573861382,4.249608649944022,5.804892333968581,27.027644251610372,1.1000003814697301,0.3044736862831101,-0.5405001640319824,-2.714174776098801,1.6331744480348362,-1.6273374700653918,0.5463371420014269,2.274815318884958,60.5808787100309,1.8915097663608336,1.0868373060334087,9,0.630000114440918,0.625,4.590000152587891,5.045000076293945,4.389999389648445,1,0.061570414944323915,-1.3783768458114354,27.95000076293945,1.2337664911246415,28.09000015258789,-5.1904433202241576,29.26000022888184,0.061570414944323915 1072,2011-09-14,29.459999084472656,29.86000061035156,28.54999923706055,29.04999923706055,1768600.0,0.019024532686387374,1.1652863380570322,0.5061729848612911,49.08700238613318,47.10119827034076,-0.009047306527975252,-0.07135647581395332,3.500575468923344,5.21978379096312,26.9940958070173,1.3100013732910085,0.2179506258181121,0.08549909591674876,-1.9658569441107794,2.136855135944277,-0.9401789240970153,1.1111771159305128,1.5754235056901074,83.40242526121196,26.343852874496456,1.0256780200137643,9,-0.179998397827152,0.08500099182128906,2.9475011825561523,3.5150012969970703,3.650001525878899,2,0.11541078179024522,1.1782180835493967,28.90999984741211,-1.3783768458114354,27.95000076293945,1.2337664911246415,28.09000015258789,0.11541078179024522 1073,2011-09-15,29.86000061035156,30.28000068664551,29.739999771118164,29.989999771118164,1197900.0,0.013577784735564702,-1.9189172470320368,-0.31707124182399565,55.03875952618327,47.70274181999694,-0.5902647502617562,-0.5748647276780723,2.9043410476383364,4.788718258278966,26.65009920427042,0.8200016021728551,0.0016919761075016027,0.5325005531311007,-1.42213095013512,2.4871320563973214,-0.4448151985020097,1.509816304764211,1.0320051067222735,85.15900750470918,25.810534663719473,0.9773157516331105,9,-0.9949998855590785,-0.31500053405761363,2.414999961853031,3.1149997711181676,4.009998321533214,3,0.1316142071280928,1.1652863380570322,29.459999084472656,1.1782180835493967,28.90999984741211,-1.3783768458114354,27.95000076293945,0.1316142071280928 1074,2011-09-16,29.479999542236328,30.10000038146973,29.38999938964844,30.07999992370605,1070700.0,-0.012726090433618276,1.2187486030189445,4.61541734524685,48.96551557821378,48.83751566948228,-0.43118726956583586,-0.1290205589726341,3.06997632579165,5.132575522624258,25.37693481043972,0.7100009918212891,-0.28979344245821537,0.10649948120117259,-1.8151037100903054,2.0281026724926505,-0.8543021144445646,1.0673010768469098,1.2743259766721273,71.73140756267118,14.34299925194847,0.9608015956457386,9,-0.6149988174438477,0.06500053405761719,2.6000003814697266,3.4950008392333984,5.389999389648445,4,0.16180463133758316,-1.9189172470320368,29.86000061035156,1.1652863380570322,29.459999084472656,1.1782180835493967,28.90999984741211,0.16180463133758316 1075,2011-09-19,29.290000915527344,29.459999084472656,28.53000068664551,28.71999931335449,1108100.0,-0.006445001006081141,1.0439571495343676,-0.9500020662930501,38.184254976613936,48.78315846634895,-0.27303646517925984,0.16389142060840456,3.05510056423104,5.277932989363244,24.086532587570197,0.9499988555908168,-0.4246574665927696,-0.14349918365478587,-1.968890528485936,1.6818921611763642,-1.0561948560703591,0.7691964887607874,1.3321516131423508,58.22787255052653,5.82014436864624,0.9126956724155746,9,-0.4250001907348633,0.25499916076660156,2.789999008178711,3.684999465942383,4.689998626708984,0,0.15875717193018457,1.2187486030189445,29.479999542236328,-1.9189172470320368,29.86000061035156,1.1652863380570322,29.459999084472656,0.15875717193018457 1076,2011-09-20,28.479999542236328,29.59000015258789,28.46999931335449,29.59000015258789,1687200.0,-0.027654535608485187,1.0180184205100071,-1.94736401813648,33.98057420917364,47.61110894190507,0.5510150416969282,1.0655401475670203,3.6791514426525964,6.03940727947537,22.62234046473799,1.120000839233402,-0.5648843619919717,-0.9770005226135261,-2.736128349697438,0.7821273044703858,-1.8565644361554803,-0.09743660907157192,2.0152669158041583,0.552498414056816,-45.1620309388489,0.879563913541956,9,0.38500118255615234,1.0650005340576172,3.1925010681152344,4.495000839233398,6.229999542236328,1,0.21278095051595525,1.0439571495343676,29.290000915527344,1.2187486030189445,29.479999542236328,-1.9189172470320368,29.86000061035156,0.21278095051595525 1077,2011-09-21,28.20000076293945,29.09000015258789,28.18000030517578,28.420000076293945,2994700.0,-0.009831417970412426,-5.999992664050178,0.19819747061654042,34.91271500187045,45.4856798648604,0.6746476525505898,1.3518416131057585,3.790935434419737,6.2614132660244515,21.230987064266287,0.9099998474121094,-0.4926291552867923,-1.2169993400573773,-3.054515920941544,0.6205172408267892,-2.1357576304994623,-0.2982410496152923,2.1734550672969952,0.9524025776447991,-39.96439647225264,0.9187582904420837,9,0.6649999618530309,1.3399991989135778,3.340000152587894,4.774999618530277,8.489997863769528,2,0.18085100482775673,1.0180184205100071,28.479999542236328,1.0439571495343676,29.290000915527344,1.2187486030189445,29.479999542236328,0.18085100482775673 1078,2011-09-22,27.86000061035156,27.959999084472656,26.670000076293945,27.06999969482422,5353500.0,-0.012056742673380305,1.6060642257689137,-3.590924460088531,33.573139402743564,43.66047313183191,0.8886215267824475,1.6363346278143105,3.954012197120438,6.535266248679196,20.599933024518215,1.5300006866455043,-0.38516325221823067,-1.4684995651245139,-3.4291897339938053,0.49219060374477763,-2.4488446495591596,-0.4881544806898681,2.3965170171930055,34.69389003440998,-2.50735383016913,0.9803450844346462,9,0.6149997711181676,1.2899990081787145,3.529999732971195,5.114999771118168,8.479999542236332,3,0.18844220692692049,-5.999992664050178,28.20000076293945,1.0180184205100071,28.479999542236328,1.0439571495343676,29.290000915527344,0.18844220692692049 1079,2011-09-23,27.93000030517578,28.03000068664551,27.479999542236328,27.6299991607666,1711000.0,0.0025125518051214435,1.1999961853172691,0.3797478439742356,40.30899060764347,42.61907971371071,0.8867950414226158,1.5663063159450452,3.7271437553866065,6.401409630957886,20.323606270673572,0.5500011444091832,-0.4117477572214874,-1.3474998474121094,-3.400532174287381,0.7055324794631623,-2.3740160108497435,-0.3209836839744753,2.1113262692937447,43.15069164248188,2.0202973452254085,1.0265161634376354,9,0.5450000762939453,1.2199993133544922,3.2950000762939453,5.045000076293945,7.619998931884766,4,0.21267449200880373,1.6060642257689137,27.86000061035156,-5.999992664050178,28.20000076293945,1.0180184205100071,28.479999542236328,0.21267449200880373 1080,2011-09-26,28.309999465942386,28.3799991607666,27.170000076293945,28.10000038146973,1517100.0,0.013605411980471382,5.914310626703138,0.6999942779759294,46.762583017728744,42.312614967367125,0.6294224417461365,1.1383464324136199,3.1940361471569076,5.965980814606123,19.597211132970482,1.2099990844726562,-0.5233193432396455,-0.9000006675720194,-2.9885458551580264,1.1885445200139877,-1.9442732613650229,0.14427192622098417,1.529047518636606,56.164361191727195,12.221122902730471,1.044272593793003,9,0.1650009155273402,0.8400001525878871,2.91500091552734,4.66500091552734,6.320001602172848,0,0.2317202257044979,1.1999961853172691,27.93000030517578,1.6060642257689137,27.86000061035156,-5.999992664050178,28.20000076293945,0.2317202257044979 1081,2011-09-27,28.770000457763672,29.35000038146973,28.56999969482422,29.020000457763672,3269300.0,0.016248710720559334,-1.3999964787492627,-1.1904813805631245,43.2515386777917,41.66423011088473,0.16480512683807902,0.5248998817140773,2.6063265376191964,5.442283707591493,19.703253398217186,1.0400009155273438,-0.4945242059252948,-0.32549972534179616,-2.2299818162664167,1.5789823655828243,-1.2777407708041046,0.6267413201205123,0.8789037123182162,78.35821426639669,33.353938227812804,0.9522410454623094,9,-0.2950000762939453,0.37999916076660156,2.5274996757507324,4.204999923706055,6.739997863769531,1,0.18109137996439362,5.914310626703138,28.309999465942386,1.1999961853172691,27.93000030517578,1.6060642257689137,27.86000061035156,0.18109137996439362 1082,2011-09-28,28.940000534057614,29.63999938964844,28.79999923706055,29.0,4492400.0,0.005908935474071786,-3.9411474315463364,0.23999786376954546,47.46031957478831,40.822181227396406,-0.09690430211039214,0.1931063810764364,2.2799132273798115,5.196634690887283,19.999176277431694,0.8699989318847692,-0.4402688621213535,-0.04649963378906463,-1.6955155656812728,1.6025162981031436,-0.8710075997351687,0.7780083321570395,-2.2700004577636683,76.43100951426798,29.808784057354252,0.8245079659461044,9,-0.5550003051757777,0.2099990844726598,2.399999618530277,4.034999847412113,6.800001144409183,2,0.1993779697282556,-1.3999964787492627,28.770000457763672,5.914310626703138,28.309999465942386,1.1999961853172691,27.93000030517578,0.1993779697282556 1083,2011-09-29,29.11000061035156,29.86000061035156,28.440000534057614,29.5,2080500.0,0.00587422505724855,1.5585572891607835,6.500047684139929,59.62264721314728,42.006306964611234,-0.4296636665118889,-0.1009976191858648,1.9271047687468403,4.948491766393278,20.535882953205668,1.4200000762939453,-0.44761340366564895,0.19900045394897248,-1.2627488379381866,1.6607497458361316,-0.5318741919946071,0.929875099892552,-2.380600547790525,72.11896464315211,19.77859588738174,0.7308746459435791,9,-0.845000267028805,0.03999900817871449,2.2299995422363317,3.8649997711181676,5.9999999999999964,3,0.26039154439804313,-3.9411474315463364,28.940000534057614,-1.3999964787492627,28.770000457763672,5.914310626703138,28.309999465942386,0.26039154439804313 1084,2011-09-30,28.13999938964844,28.790000915527344,28.10000038146973,28.559999465942386,2862000.0,-0.03332192375008691,-1.7600126648432202,1.0769249579404416,51.54974383036617,43.491361281694815,0.36908211801643986,0.7117487377040348,2.6979675719659433,5.822739291202321,21.128649581160897,1.0100002288818288,-0.5188621485115945,-0.6480007171630824,-1.9119558622408235,0.6159544279146587,-1.2799782897019512,-0.016023144624213614,-1.285375305175787,36.05944686900648,-19.43965085282565,0.6319775725388701,9,0.12500095367431285,1.0100002288818324,3.2000007629394496,4.8350009918212855,7.04000091552734,4,0.29140017557910447,1.5585572891607835,29.11000061035156,-3.9411474315463364,28.940000534057614,-1.3999964787492627,28.770000457763672,0.29140017557910447 1085,2011-10-03,27.25,28.440000534057614,27.20000076293945,27.85000038146973,1924600.0,-0.031627555399870944,-2.542862281029171,1.4285720773293575,36.3036347258234,43.74947911687812,1.0496586527329796,1.5172978012169622,3.3666437155091913,6.615787409522532,21.14025601669585,1.239999771118164,-0.7225245875099233,-1.4350001335144036,-2.8469266635312245,-0.023073603497582695,-2.140963398522814,-0.7290368685059931,-0.27516085449218863,1.879670674011288,-50.788206572276785,0.7059632650084107,10,1.015000343322754,1.8999996185302734,3.6875,5.725000381469727,8.529998779296875,0,0.30458712796552456,-1.7600126648432202,28.13999938964844,1.5585572891607835,29.11000061035156,-3.9411474315463364,28.940000534057614,0.30458712796552456 1086,2011-10-04,28.29999923706055,28.29999923706055,26.57999992370605,27.020000457763672,2600000.0,0.03853208209396519,1.6875014901175367,-2.1333299424934684,41.158539599282435,44.44345962770167,-0.03191496713194297,0.45436499261106533,2.1077948466828964,5.472201930913879,20.6447456306607,1.7199993133544993,-0.8204204455695461,-0.362000846862788,-1.7837358232487865,1.0597341295232106,-1.0728683350557873,0.3488666413302113,1.5600013732910085,52.43899247818638,3.507686407871816,0.7108674881929999,10,-0.07999897003174539,0.8050003051757777,2.620000839233395,4.675001144409176,5.650001525878896,1,0.22367498239240824,-2.542862281029171,27.25,-1.7600126648432202,28.13999938964844,1.5585572891607835,29.11000061035156,0.22367498239240824 1087,2011-10-05,28.899999618530273,29.040000915527344,27.93000030517578,28.34000015258789,1656600.0,0.021201427478626522,1.6428521149946753,0.4374999999999988,42.899401188481335,45.47971093722809,-0.5835442472093355,-0.21576693060375618,1.2990317706019994,4.797281029154831,20.728571193047998,1.1100006103515625,-0.798995381330645,0.2754995346069329,-1.0742524759659453,1.625251545179811,-0.3993764706795062,0.950375539893372,0.8944009780883739,70.73168320574077,25.293085778399814,0.6748760052864389,10,-0.6799993515014684,0.2049999237060547,1.9500007629394531,4.075000762939453,4.960000991821282,2,0.22871968132361808,1.6875014901175367,28.29999923706055,-2.542862281029171,27.25,-1.7600126648432202,28.13999938964844,0.22871968132361808 1088,2011-10-06,29.8799991607666,29.88999938964844,28.809999465942386,28.95000076293945,1185700.0,0.03391001921010295,1.2736867888843433,1.660713008470686,52.71738919170645,46.858421891012874,-1.3934052842574332,-1.208917988742435,0.1476565810915602,3.74905534343479,20.57860274863416,1.0799999237060547,-0.6369861551420968,1.224499130249022,-0.21237557707872057,2.6613738375767646,0.5060617765851525,1.9429364839128915,-3.2999992370605504,99.69787823276907,55.2063615406362,0.7184373536638705,10,-1.6449995040893555,-0.7749996185302734,0.9850010871887207,3.095001220703125,4.760000228881843,3,0.19611789432024374,1.6428521149946753,28.899999618530273,1.6875014901175367,28.29999923706055,-2.542862281029171,27.25,0.19611789432024374 1089,2011-10-07,29.5,30.36000061035156,29.29999923706055,29.959999084472656,1332900.0,-0.012717509084322676,-1.4651177232483494,-0.4946235235968126,51.39072255426092,47.372659617294225,-0.8574515120986668,-0.7566635423066899,0.3728319654377934,4.066867664064077,19.693401472190256,1.0600013732910085,-0.46672975868566624,0.7739999771118171,-0.6842525820318954,2.2322525362555297,0.04487369753996262,1.5031262566836716,-2.8538000869751023,77.24866523464178,33.069764487309854,0.7291262795718557,10,-1.029999732971195,-0.654999732971195,1.299999713897705,3.4750003814697266,4.990001678466804,4,0.19016951221530687,1.2736867888843433,29.8799991607666,1.6428521149946753,28.899999618530273,1.6875014901175367,28.29999923706055,0.19016951221530687 1090,2011-10-10,30.75,30.790000915527344,30.11000061035156,30.11000061035156,1289500.0,0.04237288135593231,-1.1250029802350685,-1.3913057900585553,64.20526323327906,49.70085123457059,-1.9276521453385946,-1.8826642926328674,-1.01388889873472,2.7582844435334977,18.402650168659644,1.2900009155273438,-0.2054312555171407,1.8840000152587884,0.2167754846019001,3.5512245459156766,1.0503877499303442,2.7176122805872325,-3.9552480590820345,99.04985971250238,47.31381109284949,0.8336122653284443,10,-2.064999580383301,-2.064999580383301,-0.08249998092651367,2.2250003814697266,3.9000015258789062,0,0.14406505057482222,-1.4651177232483494,29.5,1.2736867888843433,29.8799991607666,1.6428521149946753,28.899999618530273,0.14406505057482222 1091,2011-10-11,30.690000534057614,30.8799991607666,30.21999931335449,30.3700008392334,2011600.0,-0.0019512021444678673,-1.129022334338263,0.4999999999999917,66.02316753962046,51.763389897329716,-1.7507715583133852,-1.7733972025897664,-1.0676912985831315,2.750454121907641,17.577473247057036,0.6599998474121129,-0.01579745761809548,1.7350005149841259,-0.12141939344647312,3.591420423414725,0.8067905607688282,2.6632104691994236,-3.6555336546630848,93.55936608758665,33.93720980657041,0.9282099542152995,10,-1.9600009918212855,-1.9600009918212855,-0.2125010490417445,2.284999847412113,3.5699977874755824,1,0.165852009014817,-1.1250029802350685,30.75,-1.4651177232483494,29.5,1.2736867888843433,29.8799991607666,0.165852009014817 1092,2011-10-12,32.860000610351555,33.669998168945305,32.709999084472656,33.220001220703125,16268400.0,0.07070707196260329,-1.9090719933416347,-1.1250029802351156,76.04167080587875,53.587725852077654,-3.694789983518934,-3.8742523574051297,-3.3041231092344105,0.5188058979416681,17.797065585870236,2.9799976348876918,0.15944245367363763,3.7350005149841223,1.1891719059593733,6.280829124008871,2.4620862104717496,5.007914819496495,-5.517891148447262,83.33337912017826,19.708736491145714,1.272914304512374,10,-2.735001564025879,-2.735001564025879,-2.3850011825561452,0.11499977111817117,0.6300010681152486,2,0.03317103263365495,-1.129022334338263,30.690000534057614,-1.1250029802350685,30.75,-1.4651177232483494,29.5,0.03317103263365495 1093,2011-10-13,33.790000915527344,33.889999389648445,32.810001373291016,32.919998168945305,11684700.0,0.028301895553916046,1.0186884567940713,-2.416670198787748,78.01147764463211,56.52791849810721,-4.348399374211098,-4.73763160518061,-4.284025883404617,-0.4565641461006109,18.375267596205546,1.079998016357429,0.3708679976274638,4.468500804901122,1.184226712834537,7.752774896967704,2.8263637588678314,6.110637850934413,-5.81510258291895,97.82138407850115,30.3012749037006,1.6421370460332914,10,-3.5550012588500977,-3.5550012588500977,-3.6925010681152344,-0.8150005340576172,-0.8899993896484375,3,0.0020716097344657403,-1.9090719933416347,32.860000610351555,-1.129022334338263,30.690000534057614,-1.1250029802350685,30.75,0.0020716097344657403 1094,2011-10-14,34.25,34.400001525878906,33.639999389648445,34.200000762939446,86738500.0,0.01361346765342275,3.3428409499623575,0.057470205993009726,78.1783733065267,61.18066722929646,-4.303062424175359,-5.082535685687446,-4.734161824485554,-0.9506174298550221,18.873375598633718,0.7600021362304616,0.568835595486874,4.689999866485596,0.7333130187481629,8.64668671422303,2.711656442616878,6.668343290354315,-5.5652895405468,96.50346168141861,26.40899162954996,1.9783434238687174,10,-3.7599992752075195,-3.7599992752075195,-4.284999847412109,-1.2749996185302734,-2.1800003051757812,4,0.011386843493385257,1.0186884567940713,33.790000915527344,-1.9090719933416347,32.860000610351555,-1.129022334338263,30.690000534057614,0.011386843493385257 1095,2011-10-17,33.939998626708984,34.490001678466804,33.860000610351555,34.18000030517578,9182300.0,-0.009051134986599041,-2.1500233651544076,-4.800106813152595,74.87968466146486,64.92746112509451,-3.290297135301355,-4.644428595888318,-4.40415626487335,-0.6736251817388847,18.93998486734579,0.6300010681152486,0.6849816762196319,4.147498607635498,-0.26285702045286996,8.557854235723866,1.942320793591314,6.352676421679682,-4.455147417956187,87.11937360382814,17.32374981597782,2.2051778140441836,10,-2.7299976348876918,-3.4049978256225586,-4.124999046325684,-0.9649982452392578,-2.6099987030029332,0,0.01620515833860403,3.3428409499623575,34.25,1.0186884567940713,33.790000915527344,-1.9090719933416347,32.860000610351555,0.01620515833860403 1096,2011-10-18,34.540000915527344,34.759998321533196,33.81999969482422,34.110000610351555,7782700.0,0.017678323897933,1.160928511295094,-1.7916554080903102,75.87800162776846,68.5917500627931,-3.254294283686331,-5.024775639523369,-4.897464588976334,-1.3106679559585928,19.16306754088793,0.9399986267089773,0.967275156375841,4.444500827789305,-0.3977105214844556,9.286712177063066,2.0233951531524283,6.865606502426186,-4.254325631620304,89.26841522530013,19.473050253090477,2.4211056746368795,10,-2.755002021789551,-3.870001792907722,-5.002501010894775,-1.5650005340576172,-4.210000991821293,1,0.003184730962242366,-2.1500233651544076,33.939998626708984,3.3428409499623575,34.25,1.0186884567940713,33.790000915527344,0.003184730962242366 1097,2011-10-19,33.299999237060554,34.009998321533196,32.959999084472656,33.990001678466804,11170800.0,-0.03590045297043842,1.8767270751030376,-1.6046557016376308,67.61983808876343,70.24757771802163,-1.4801719163842932,-3.5659316498242504,-3.5955383829000667,-0.1234366344424771,18.98663286233657,1.5800018310546875,1.4435650645604987,2.9494992256164636,-2.0081890929303583,7.9071875441632855,0.4706550663430562,5.428343384889875,-2.2089458063808074,25.12813490355693,-42.54029465939725,2.4788441592734105,10,-1.270000457763679,-2.630000114440932,-3.7624993324279856,-0.3249988555908274,-3.189998626708995,2,0.02882880199601412,1.160928511295094,34.540000915527344,-2.1500233651544076,33.939998626708984,3.3428409499623575,34.25,0.02882880199601412 1098,2011-10-20,33.110000610351555,33.490001678466804,32.59999847412109,33.290000915527344,4042000.0,-0.005705664596458715,2.0689668780089714,0.2608690844759059,72.3672409885936,72.57830198850304,-0.8759274296541477,-3.12254406803023,-3.3248811280630264,0.007839930019976293,17.933538112942827,0.8900032043457173,1.851188032863572,2.497000598907462,-2.4614123526610783,7.455413550476003,0.0177941231231884,4.976207074691732,-1.3585370993181876,23.611211678625864,-46.070416758385846,2.479206475784271,10,-0.6750011444091797,-2.4400014877319336,-3.697500228881829,-0.13500022888182883,-2.230001449584954,3,0.011476927245855917,1.8767270751030376,33.299999237060554,1.160928511295094,34.540000915527344,-2.1500233651544076,33.939998626708984,0.011476927245855917 1099,2011-10-21,33.86999893188477,34.18000030517578,33.419998168945305,33.56999969482422,3872700.0,0.022953739278869456,-1.5333307902114879,-1.6666596024244216,80.14571588286442,74.34946339401253,-1.0625955796818758,-3.599251021737061,-4.051754801770656,-0.8032251160761561,17.026100726067543,1.0699996948242259,2.261320971337799,2.9599989891052303,-2.0332217962036623,7.953219774414119,0.463388596450784,5.456609381759677,-1.5769991549614346,58.79632164258116,-18.657851637199215,2.496610392654445,10,-1.3800001144409322,-3.199999809265151,-4.66499853134156,-0.8949985504150462,-2.7899990081787216,4,-0.02863883780913623,2.0689668780089714,33.110000610351555,1.8767270751030376,33.299999237060554,1.160928511295094,34.540000915527344,-0.02863883780913623 1100,2011-10-24,34.86999893188477,35.009998321533196,33.830001831054695,34.060001373291016,2850900.0,0.029524654016407803,1.1651384494778418,2.6999987284309706,80.05489254978819,75.90854395069783,-1.5832048937860819,-4.303222130491584,-5.020511810595192,-1.8480372780460925,16.535536510214406,1.1799964904785014,2.576455880395457,3.6319990158081126,-1.5019563787041292,8.765954410320354,1.0650213185519917,6.1989767130642335,-2.270000457763686,94.19089632728581,13.011806140071641,2.566977697256121,10,-1.0650005340576314,-4.074999809265151,-5.66499853134156,-1.8949985504150462,-3.1599998474121165,0,-0.0802982312253604,-1.5333307902114879,33.86999893188477,2.0689668780089714,33.110000610351555,1.8767270751030376,33.299999237060554,-0.0802982312253604 1101,2011-10-25,33.97999954223633,34.630001068115234,33.900001525878906,34.630001068115234,3192100.0,-0.025523355804712655,1.2461471648062725,-0.8024734383241584,72.63814721298431,75.53037466259845,-0.19829353887344325,-3.165169643075341,-4.136046996282509,-1.0017741220928755,16.82195026010458,0.9699974060058665,2.948331738376826,2.481499671936035,-2.6538976440436244,7.616896987915695,-0.08619898605379461,5.049198329925865,-0.8980010986328182,57.26145873399558,-24.19655458397355,2.5676986579898307,10,-0.1750011444091868,-3.1850004196167063,-4.774999141693115,-1.0049991607666016,-2.6999988555908168,1,-0.07798704103089793,1.1651384494778418,34.86999893188477,-1.5333307902114879,33.86999893188477,2.0689668780089714,33.110000610351555,-0.07798704103089793 1102,2011-10-26,34.709999084472656,34.970001220703125,33.689998626708984,34.34999847412109,3059100.0,0.02148321224457206,1.9090806630600639,-0.5538457926922419,72.01458626267262,74.86405339793627,-0.7132829160255199,-3.626672735740602,-4.846126446029899,-1.7753814420783485,17.416800379894802,1.2800025939941406,3.1513320269062994,2.92299928665161,-2.2553283391791297,8.101326912482353,0.33383547373623657,5.512163099566983,-1.2424006652832063,87.55189808901096,8.054064030234485,2.5891638129153716,10,-0.9050006866455149,-3.9149999618530344,-5.504998683929443,-1.7949981689453125,-3.289999008178711,2,-0.12618839747322197,1.2461471648062725,33.97999954223633,1.1651384494778418,34.86999893188477,-1.5333307902114879,33.86999893188477,-0.12618839747322197 1103,2011-10-27,36.68999862670898,37.20000076293945,35.65999984741211,35.68000030517578,5224400.0,0.0570440678323747,-1.933337208584165,2.8055461365658556,78.59983612278643,74.9108825997429,-2.5017422270195055,-5.280410538431749,-6.776984583314757,-3.7808923525805014,18.188826283746586,2.490001678466797,3.4268145863242907,4.523998928070064,-0.9315027879104321,9.979500644050557,1.7962480700798196,7.251749786060312,-2.999999999999993,86.50788925275363,6.447724912153987,2.7277508579902467,10,-1.7899990081787038,-4.799998283386223,-7.487498283386223,-3.7749977111816335,-4.629997253417962,3,-0.17934037238059253,1.9090806630600639,34.709999084472656,1.2461471648062725,33.97999954223633,1.1651384494778418,34.86999893188477,-0.17934037238059253 1104,2011-10-28,36.34000015258789,37.13999938964844,36.18000030517578,36.65999984741211,4363500.0,-0.009539342796984984,-2.0,-0.3168319075406515,73.95030432593924,74.80761811801784,-2.038466338446227,-4.516134875687058,-6.308685591890821,-3.447362745342808,18.79791272274485,0.9599990844726562,3.4019478516060744,3.764000415802002,-1.6498895330732353,9.177890364677243,1.0570554413643833,6.470945390239621,-2.6500015258789062,75.49857302152097,-2.070314918147517,2.70694497443762,10,-1.4400005340576172,-4.449999809265137,-7.527500152587891,-3.804999351501465,-3.6300010681152344,4,-0.15024768764158813,-1.933337208584165,36.68999862670898,1.9090806630600639,34.709999084472656,1.2461471648062725,33.97999954223633,-0.15024768764158813 1105,2011-10-31,35.54999923706055,36.18000030517578,35.52000045776367,35.77000045776367,2712300.0,-0.021739155536879773,-3.714305177111717,0.6875044703526214,69.59676956659038,74.1097034445536,-1.1131269779500883,-3.2384747164503693,-5.39197313754433,-2.683701191390824,18.719145356701283,0.8199996948242188,3.241715915474842,2.558999538421631,-2.388245761267541,7.506244838110806,0.08537688857704495,5.032622188266217,-1.1580001831054716,52.99143812912579,-21.623047920179523,2.4736226498445872,10,-0.6499996185302734,-3.659998893737793,-6.737499237060547,-3.014998435974121,-2.4899978637695312,0,-0.1257383800080244,-2.0,36.34000015258789,-1.933337208584165,36.68999862670898,1.9090806630600639,34.709999084472656,-0.1257383800080244 1106,2011-11-01,34.630001068115234,35.349998474121094,34.080001831054695,34.080001831054695,2772000.0,-0.02587899264949134,-3.618176017311907,-2.4999826605631528,57.93722341300866,73.03385736946976,-0.2000579479605591,-1.9182850153995545,-4.350762340215059,-1.787516311844783,17.904842291884886,1.4699974060058523,3.0162666354313465,1.3225012779235854,-3.148098946989542,5.793101502836709,-0.9127988345329783,3.557801390380149,2.5699996948242188,26.780680037299238,-44.80051838214446,2.2353001124565623,11,0.26999855041503906,-2.7400007247924805,-5.817501068115234,-2.0950002670288086,-2.460002899169929,1,-0.08432000847759435,-3.714305177111717,35.54999923706055,-2.0,36.34000015258789,-1.933337208584165,36.68999862670898,-0.08432000847759435 1107,2011-11-02,35.5099983215332,35.77000045776367,35.15999984741211,35.220001220703125,3696200.0,0.02541141282921311,-1.9756138408433275,0.5272681874614263,57.747739790782646,71.40946834749076,-0.8198112640358346,-2.4007761033396022,-5.1287377129711444,-2.6904432579611637,17.76898095445117,1.1399993896484375,2.879503717509568,1.8719985961914034,-2.1848371719749196,5.928834364357726,-0.15641928789175807,3.900416480274565,1.6276024627685572,45.833236539432484,-21.50224614195198,2.028417884083162,11,-0.1999988555908203,-3.619997978210449,-6.697498321533203,-2.9749975204467773,-2.4899978637695312,2,-0.11912131328721098,-3.618176017311907,34.630001068115234,-3.714305177111717,35.54999923706055,-2.0,36.34000015258789,-0.11912131328721098 1108,2011-11-03,35.7400016784668,35.880001068115234,34.549999237060554,35.4900016784668,5883800.0,0.006477143559708853,4.018886393735218,0.8620775838255219,56.853734245070626,68.8214703877359,-0.7124364481593091,-2.286482142572801,-5.272252923205052,-2.9462634232427547,18.148170385229577,1.3300018310546804,2.674421151290005,1.8090018272399888,-1.9397935056951212,5.557797160175095,-0.06539583922756265,3.6833994937075403,1.3364471267700253,54.248404308367306,-9.009323123748096,1.8743976664675532,11,-0.2950019836425781,-3.850001335144043,-6.972501754760742,-3.205000877380371,-3.7700023651123082,3,-0.12087301061252143,-1.9756138408433275,35.5099983215332,-3.618176017311907,34.630001068115234,-3.714305177111717,35.54999923706055,-0.12087301061252143 1109,2011-11-04,35.110000610351555,35.54999923706055,34.75,35.36999893188477,3260000.0,-0.017627337395868525,1.5806471460477822,-1.0399932861328693,55.22789154258668,66.06291472026906,0.1251135026490573,-1.2802853611262535,-4.539379442919383,-2.3308358828216384,18.903861765191632,0.9900016784667969,2.636259702124093,0.8985007286071678,-2.2449684710999236,4.041969928314256,-0.6732338712463743,2.47023532846071,1.9065192554016264,49.04759655732353,-10.729471684254726,1.5717345998535444,11,0.33499908447266336,-3.2200002670288015,-6.402500629425042,-2.5749998092651296,-3.960000991821282,4,-0.08686981441297104,4.018886393735218,35.7400016784668,-1.9756138408433275,35.5099983215332,-3.618176017311907,34.630001068115234,-0.08686981441297104 1110,2011-11-07,35.18000030517578,35.45000076293945,34.389999389648445,34.97999954223633,2908700.0,0.00199372525227437,1.8648620783866767,-0.769238669542338,53.00187442699003,63.88110663293637,0.11590005121681202,-1.0554998143054775,-4.526461211179615,-2.4039729975733337,19.92124565577338,1.0600013732910085,2.575787856740881,0.7470004081726103,-1.9640456085925422,3.4580464249377627,-0.608522600209966,2.1025234165551865,1.7777891998834292,61.11105224230104,4.8552342172353065,1.3555230083825769,11,0.2649993896484375,-3.2899999618530273,-6.472500324249268,-2.6449995040893555,-4.85000038146973,0,-0.07021038087767528,1.5806471460477822,35.110000610351555,4.018886393735218,35.7400016784668,-1.9756138408433275,35.5099983215332,-0.07021038087767528 1111,2011-11-08,35.779998779296875,35.849998474121094,34.959999084472656,35.5,2748900.0,0.01705510144730793,3.23811080835604,1.3999885559518588,62.37525607411017,62.81006994531831,-0.2256463105287736,-1.3224174426836512,-5.079993213263823,-3.0033324920982523,21.147068854243095,0.8899993896484375,2.3774433460636146,1.0924989700317411,-1.0310713874409458,3.216069327504428,0.03071379129539764,2.1542841487680846,1.1202349722822476,93.2884445525416,31.728056047782218,1.0617851787363453,11,-0.1399974822998047,-3.889998435974121,-7.072498798370361,-4.0499982833862305,-5.509998321533203,1,-0.07602005306885906,1.8648620783866767,35.18000030517578,1.5806471460477822,35.110000610351555,4.018886393735218,35.7400016784668,-0.07602005306885906 1112,2011-11-09,33.950000762939446,34.75,33.700000762939446,34.75,3621400.0,-0.05114583786448612,1.625000596047034,-2.8571525885558837,53.60206137740761,60.032539418054,1.6597490783810827,0.6254971840026613,-3.2257697432484527,-1.1908348767686832,20.860489915414693,2.079998016357429,2.0578978980979485,-0.7919990539550881,-2.7689778257479816,1.1849797178378054,-1.7804884398515313,0.19649033194135512,2.8938283502291853,11.467888302879883,-52.62525024746657,0.9884893858964467,11,1.4699993133544993,-1.3850002288818288,-5.287500858306878,-2.265000343322747,-3.4999999999999964,2,-0.052430119410696197,3.23811080835604,35.779998779296875,1.8648620783866767,35.18000030517578,1.5806471460477822,35.110000610351555,-0.052430119410696197 1113,2011-11-10,33.860000610351555,34.400001525878906,33.68000030517578,34.139999389648445,2403600.0,-0.0026509617250476403,-1.2500059604701619,0.34999880790598226,49.95451170633682,57.36634023809818,1.4595891405816062,0.7599747240043584,-3.0959715097138556,-1.1297341605501643,20.44087288870892,0.720001220703125,1.8880806740597365,-0.8854991912841896,-2.855617528571152,1.0846191460027725,-1.8705583599276707,0.09955997735929145,2.85807536880791,8.294951938289422,-54.13555530291655,0.9850591686434798,11,1.0699996948242259,-0.8550004959106374,-5.197500705718987,-2.175000190734856,-4.0900001525878835,3,-0.024808037136629046,1.625000596047034,33.950000762939446,3.23811080835604,35.779998779296875,1.8648620783866767,35.18000030517578,-0.024808037136629046 1114,2011-11-11,34.639999389648445,34.81999969482422,34.310001373291016,34.34999847412109,1576200.0,0.023035994247986746,-1.756784064665127,-1.0357220708446848,48.93222054136152,55.070279235294976,0.4616310700165158,0.01126960587965442,-3.825643230705726,-1.9337514135849716,19.839217025951545,0.9599990844726634,1.6950664576679912,-0.12500038146971804,-2.082146265613808,1.832145502674372,-1.1035733235417595,0.8535725606023234,1.895792049072,44.239626475779616,-13.58791640089261,0.9785729420720448,11,0.1400012969970632,-1.3899993896484446,-5.9699997901916575,-2.9999990463256907,-3.519998550415046,4,-0.07707852550054717,-1.2500059604701619,33.860000610351555,1.625000596047034,33.950000762939446,3.23811080835604,35.779998779296875,-0.07707852550054717 1115,2011-11-14,34.490001678466804,34.790000915527344,34.330001831054695,34.330001831054695,2369300.0,-0.004330188043434657,-4.749994039529749,0.5517218699849773,52.542385773867004,54.470852830945894,0.4978052401433857,0.2156408878079148,-3.584436865075457,-1.8020223669800401,19.158985010488983,0.45999908447264914,1.1858661833898765,-0.3024982452392493,-2.226002008304178,1.6210055178256795,-1.2642501267717137,0.6592536362932151,1.874442292240964,37.327283722304195,-19.72206246880416,0.9617518815324653,11,0.28999900817870383,-0.8350009918212962,-5.832501411437999,-3.0750017166137766,-3.890001296997074,0,-0.09683971868351049,-1.756784064665127,34.639999389648445,-1.2500059604701619,33.860000610351555,1.625000596047034,33.950000762939446,-0.09683971868351049 1116,2011-11-15,34.650001525878906,34.81999969482422,34.150001525878906,34.169998168945305,2368700.0,0.004639021154701606,-1.5769326701586044,3.000023841880692,49.6828878816717,53.574758174378005,0.38100785967330353,0.06777964826655136,-3.631757488951905,-1.9822603407986463,18.250304023083693,0.6699981689453125,0.7768757753953182,-0.14799842834472798,-2.0690897842113927,1.7730929275219367,-1.1085441062780603,0.8125472495886044,1.5533758248969392,85.08787193318254,30.579265650638334,0.9605456779333323,11,0.12999916076660156,-0.9400014877319336,-5.965001106262207,-3.5000009536743164,-3.4600009918212926,1,-0.12467536542376179,-4.749994039529749,34.490001678466804,-1.756784064665127,34.639999389648445,-1.2500059604701619,33.860000610351555,-0.12467536542376179 1117,2011-11-16,34.259998321533196,34.97999954223633,33.97999954223633,34.400001525878906,2587400.0,-0.01125550323726332,-1.857139743107667,-0.29167130255107143,34.56161491213109,51.09785602627362,0.6426313427282864,0.5622162979904459,-3.1599754609852972,-1.614010583982143,17.958001922027215,1.0,0.4403303737617037,-0.5860015869140724,-2.3941510733157045,1.2221478994875596,-1.4900763301148885,0.3180731562867436,1.7919764065066488,44.61525821114014,-5.604176047503927,0.9040747432008149,11,0.5050010681152415,0.6400012969970774,-5.529998779296868,-3.4999990463256765,-2.9699974060058523,2,-0.11646229011230624,-1.5769326701586044,34.650001525878906,-4.749994039529749,34.490001678466804,-1.756784064665127,34.639999389648445,-0.11646229011230624 1118,2011-11-17,33.490001678466804,34.209999084472656,33.139999389648445,34.110000610351555,2046900.0,-0.022475092842676236,1.6097684653209539,4.428462439715213,32.810610480900806,48.60704701941963,1.1844599088209264,1.4357531594700035,-2.3028885508241785,-0.8838781340197386,18.04659493646105,1.1199989318847514,0.3329233014786652,-1.3749982833862262,-3.1129637776056,0.36296721083314765,-2.2439810304959167,-0.5060155362765357,2.419654584201197,19.021861945288197,-26.843282993847975,0.8689827471096876,11,1.0049972534179616,1.4099979400634695,-3.3650026321411275,-2.7300024032592844,-2.3600025177002024,3,-0.09077338797155077,-1.857139743107667,34.259998321533196,-1.5769326701586044,34.650001525878906,-4.749994039529749,34.490001678466804,-0.09077338797155077 1119,2011-11-18,32.900001525878906,33.759998321533196,32.86999893188477,33.610000610351555,3040400.0,-0.01761720283720536,-1.3116738996888868,1.1451617865119603,33.62175426253917,46.45370033448065,1.595821936546713,2.054703236719817,-1.5931400016705446,-0.35003206231462514,17.80253399953236,0.8899993896484233,0.1370058840025763,-1.9164985656738267,-3.8178352885900537,-0.015161842757599686,-2.86716692713194,-0.9658302042157132,2.788082186947527,1.421923474663577,-41.743126736052275,0.9506683614581134,11,1.4599971771240234,1.9999980926513672,-2.66500186920166,-2.66500186920166,-2.410001754760742,4,-0.09513680616863185,1.6097684653209539,33.490001678466804,-1.857139743107667,34.259998321533196,-1.5769326701586044,34.650001525878906,-0.09513680616863185 1120,2011-11-21,32.06999969482422,32.419998168945305,31.790000915527344,32.34000015258789,2491600.0,-0.02522801801093577,1.9302436990446075,0.3802828252436612,33.99998378752895,43.300892302638296,2.1660615106464647,2.8081562731841743,-0.6460522260363035,0.40995661104896897,17.34918091330766,1.1100006103515625,-0.10229046153089172,-2.6065004348754854,-4.86924394212074,-0.34375692763023125,-3.737872188498116,-1.4751286812528548,3.3362755399080513,8.777394979186571,-34.95403594188025,1.1313717536226284,11,1.3150005340576172,2.4250011444091797,-1.5799989700317383,-1.5799989700317383,-0.9499988555908203,0,-0.029622664940160304,-1.3116738996888868,32.900001525878906,1.6097684653209539,33.490001678466804,-1.857139743107667,34.259998321533196,-0.029622664940160304 1121,2011-11-22,31.32999992370605,32.139999389648445,31.229999542236328,31.96999931335449,2990500.0,-0.023074517560335295,-1.1666659097824612,2.3703640910439536,23.409675015403266,39.94618270686003,2.4679810220489777,3.51991317808778,0.17390031146494067,1.0567267737945123,16.992133686560088,0.9099998474121165,-0.31468641986181467,-3.2140002250671422,-5.916157823590606,-0.5118426265436788,-4.56507902432887,-1.862921425805414,3.6423223927216277,2.6666768391926134,-39.1135297536512,1.351078799261731,11,1.774999618530277,2.8850002288818395,-0.4574990272521937,-0.7949991226196254,-0.5200004577636648,1,-0.02330033654688779,1.9302436990446075,32.06999969482422,-1.3116738996888868,32.900001525878906,1.6097684653209539,33.490001678466804,-0.02330033654688779 1122,2011-11-23,30.32999992370605,31.040000915527344,30.32999992370605,30.95000076293945,2590300.0,-0.03191828925742646,-1.2903226798827405,0.9687522351763107,18.655824610468684,36.468550807319126,3.241344879823597,4.4005694220111415,1.2261506113135177,1.9551390383000644,16.607768506592915,1.0,-0.5471250717557581,-3.9950002670288107,-7.286261011941736,-0.7037395221158889,-5.64063063948527,-2.3493698945723516,4.118397204334837,0.0,-38.542316355250136,1.6456303724564614,11,2.3249998092651403,3.4350004196167028,0.8974990844726562,0.33999919891357067,1.149999618530277,2,0.028354784454825532,-1.1666659097824612,31.32999992370605,1.9302436990446075,32.06999969482422,-1.3116738996888868,32.900001525878906,0.028354784454825532 1123,2011-11-25,30.11000061035156,30.959999084472656,30.10000038146973,30.34000015258789,1434700.0,-0.007253521724625567,-5.8799896240236045,0.37096650146589344,19.5863509839793,33.20789863427666,3.211153468783703,4.324031700874688,1.4840258836380862,2.0723576876682195,15.20412406035514,0.8599987030029261,-0.9768110718728451,-3.8859996795654332,-7.483135156813983,-0.2888642023168835,-5.684567418189705,-2.087431940941162,3.6794529649957575,0.27323045109843486,-35.4142754584364,1.7985677386242744,11,2.4299993515014684,3.539999961853031,1.2399983406066895,0.5599985122680629,1.4599990844726598,4,0.039189647334982425,-1.2903226798827405,30.32999992370605,-1.1666659097824612,31.32999992370605,1.9302436990446075,32.06999969482422,0.039189647334982425 1124,2011-11-28,30.8799991607666,31.190000534057614,30.559999465942386,31.01000022888184,2994600.0,0.025572850707625827,1.5714241228172694,0.5652231602341964,25.896834162097036,30.24728178852444,2.0693205545721014,3.2928357224036233,0.7738821072989168,1.1982223952384032,13.644955065700746,1.0799999237060547,-1.178654156541569,-2.843001079559329,-6.519000605276943,0.8329984461582853,-4.681000842418136,-1.0050013167005218,2.2453528396827522,33.620669101827026,1.101603889590244,1.8379997628588065,11,1.6600008010864258,2.7700014114379883,0.6725001335143972,-0.21000003814697976,1.0400009155273438,0,0.008095855142302932,-5.8799896240236045,30.11000061035156,-1.2903226798827405,30.32999992370605,-1.1666659097824612,31.32999992370605,0.008095855142302932 1125,2011-11-29,31.07999992370605,31.29999923706055,30.670000076293945,30.82999992370605,1887700.0,0.006476708820431387,-1.2105245546171646,-1.9230611226854724,22.41783004931129,27.217830918262173,1.4916003315352562,2.888898763586436,0.6434193812911992,0.902174242552384,12.560397512660776,0.6299991607666051,-1.3335556494621201,-2.419500350952152,-6.170573182293399,1.3315724803890916,-4.295036766622776,-0.5439639352815284,1.5007887853269715,48.039216602916504,22.24840908965355,1.8755364156706225,11,1.4600000381469762,2.5700006484985387,0.49999904632568004,-0.41000080108642933,1.2800006866455043,1,-0.01898327393938859,1.5714241228172694,30.8799991607666,-5.8799896240236045,30.11000061035156,-1.2903226798827405,30.32999992370605,-0.01898327393938859 1126,2011-11-30,31.709999084472656,31.809999465942386,30.93000030517578,31.03000068664551,6325900.0,0.020270243317667358,-1.000000000000008,2.7199935913085795,34.69943347544661,27.233144091963897,0.4477950085446736,2.138569479376656,0.11782538679255694,0.19494280776369877,12.400624238813146,0.8799991607666051,-1.537831267273603,-1.6435010910034151,-5.436377016099392,2.149374834092562,-3.5399390535514073,0.25293687154457345,0.42424772559897406,94.15202134446938,63.80037129675971,1.896437962547989,11,0.44500064849853516,1.9400014877319336,0.5899996757507253,-0.9149999618530344,1.1000022888183594,2,-0.01860606314328661,-1.2105245546171646,31.07999992370605,1.5714241228172694,30.8799991607666,-5.8799896240236045,30.11000061035156,-0.01860606314328661 1127,2011-12-01,31.28000068664551,31.809999465942386,31.170000076293945,31.479999542236328,3340500.0,-0.013560340909555602,-2.047615587576822,-0.2941166570831485,33.15925651194482,27.27188253985768,0.4588833595007742,2.356223367885672,0.6584115188497783,0.5567191463881791,12.011977403023884,0.639999389648441,-1.8123396453286986,-1.8619996070861795,-5.620143993734157,1.8961447795618014,-3.7410718004101717,0.017072586237809162,-1.1800003051757812,69.00590274524501,34.38271443282738,1.8790721933239902,12,0.6499986648559535,2.3699998855590785,1.0199980735778702,-0.48500156402588956,2.879999160766598,3,-0.01502561414277026,-1.000000000000008,31.709999084472656,-1.2105245546171646,31.07999992370605,1.5714241228172694,30.8799991607666,-0.01502561414277026 1128,2011-12-02,31.420000076293945,32.380001068115234,30.96999931335449,31.149999618530273,3427500.0,0.004475683714041834,-3.4761884578355176,-1.3500100136376447,27.06551475764556,26.54341148375839,-0.006285861815090499,1.977366690531369,0.6438676461804818,0.34798048277155047,11.864184709029683,1.4100017547607457,-2.08888345275507,-1.506000137329103,-5.129603656606754,2.1176033819485447,-3.3178018969679286,0.30580162230972263,-1.285799713134761,47.25273919126383,13.274003074265302,1.811801759638824,12,-0.16000080108642578,2.2300004959106445,0.8799986839294363,-0.6250009536743235,2.8500003814697266,4,0.0019095947102703015,-2.047615587576822,31.28000068664551,-1.000000000000008,31.709999084472656,-1.2105245546171646,31.07999992370605,0.0019095947102703015 1129,2011-12-05,32.060001373291016,32.650001525878906,31.790000915527344,32.459999084472656,2232000.0,0.02036923282759462,1.2051224367031343,-1.4814704926602524,33.821565590711785,26.52358723966759,-0.8693983367956193,1.1564426987811416,0.13708871350088714,-0.34639964467498885,11.618011786138553,1.230001449584961,-2.1994647894133834,-0.7134988784790011,-4.204385003342125,2.7773872463841265,-2.458941940910563,1.031944183952561,-1.8359689819335898,70.2020343110575,35.13302267430488,1.7454430624315638,12,-0.6850004196166992,1.5599985122680664,1.334998607635498,-0.17000102996826172,2.6299972534179688,0,-0.015283894493997585,-3.4761884578355176,31.420000076293945,-2.047615587576822,31.28000068664551,-1.000000000000008,31.709999084472656,-0.015283894493997585 1130,2011-12-06,32.709999084472656,32.860000610351555,31.899999618530273,32.22999954223633,2736800.0,0.020274413079818254,1.4615328185139624,-1.2000057220786404,37.87497895955036,28.130843233461714,-1.585832193069212,0.3287668371189767,-0.38163722957549595,-1.046271205727379,11.56641725433893,0.960000991821282,-2.226873719474156,0.05999889373779155,-3.2420770972686768,3.3620748847442634,-1.5910391017654462,1.7110368892410257,-2.3404085450439425,92.22790144246957,60.86340057362247,1.6510379955032353,12,-1.2299985885620117,0.43000125885009766,0.6850008964538574,-0.8199987411499023,1.7400016784667898,1,-0.02415160593977883,1.2051224367031343,32.060001373291016,-3.4761884578355176,31.420000076293945,-2.047615587576822,31.28000068664551,-0.02415160593977883 1131,2011-12-07,33.060001373291016,33.22999954223633,32.43000030517578,32.450000762939446,3184400.0,0.010700161987607704,-1.4615303355751963,1.2708358168625822,42.46232624786445,30.77601008206124,-1.860251992126667,-0.24818353358931944,-0.608423629304724,-1.4331220607845907,11.141919491851645,0.7999992370605469,-2.222985499199858,0.5460010528564467,-2.420261642688935,3.5122637484018284,-0.9371302949162441,2.0291324006291376,-2.4911780281884752,92.47795788810956,60.19581556576224,1.4831313477726917,12,-1.3950014114379883,-0.07000064849853516,0.33499860763549805,-1.1700010299682617,1.7999992370605398,2,-0.021173645912337613,1.4615328185139624,32.709999084472656,1.2051224367031343,32.060001373291016,-3.4761884578355176,31.420000076293945,-0.021173645912337613 1132,2011-12-08,32.169998168945305,33.060001373291016,32.06999969482422,32.75,2828500.0,-0.026920845958123274,-1.5384698149379865,-0.9508217224904326,41.831663302054004,33.24771145073621,-0.7619211641592578,0.5287375487820043,0.39151354480453193,-0.5994082441489823,11.741513498230846,0.9900016784667969,-2.1879258655749467,-0.2550020217895579,-3.145702648856634,2.6356986052775184,-1.700352335323096,1.1903482917439803,-1.3350572041293844,53.09728911773295,18.347247297338093,1.445350313533539,12,-0.2749986648559499,0.8200025558471751,1.2250018119812083,-0.2799978256225515,3.8100013732910227,3,0.019894412209308987,-1.4615303355751963,33.060001373291016,1.4615328185139624,32.709999084472656,1.2051224367031343,32.060001373291016,0.019894412209308987 1133,2011-12-09,33.02000045776367,33.139999389648445,31.8799991607666,32.18000030517578,3736700.0,0.026422205073014293,1.3333380428447628,-1.4482715529714905,50.71941771464065,36.00577628990772,-1.2915506384230113,-0.40835886974568325,-0.34189152212680085,-1.5137830772383154,12.445447463928797,1.260000228881843,-1.9712787380605477,0.637000274658206,-2.189611315900926,3.463611865217338,-0.7763055206213636,2.050306069937772,-1.9455536352057088,85.41671633725136,44.53205327038215,1.4133057952795667,12,-1.0700006484985352,-0.029999732971191406,0.5799994468688965,-1.130000114440918,3.6199989318847656,4,0.03452451162460246,-1.5384698149379865,32.169998168945305,-1.4615303355751963,33.060001373291016,1.4615328185139624,32.709999084472656,0.03452451162460246 1134,2011-12-12,31.96999931335449,32.5,31.6299991607666,32.5,2347400.0,-0.03179894396889105,2.2830177815045003,-0.6309530837734657,49.41588584611934,39.005560267330836,-0.07897840796059086,0.45466745540982245,0.8461805440869377,-0.5355523449722988,12.975759673319773,1.3900012969970703,-1.6108094621065838,-0.27950086593628143,-2.9021275696400046,2.3431258377674418,-1.5908142177881395,1.0318124859155802,-0.6799972188286887,21.25000447034707,-22.717154259501765,1.3113133518518607,12,0.11000061035156605,1.0050001144409215,1.6975007057189977,-0.07999897003173473,4.0599994659423935,0,0.07194248338467824,1.3333380428447628,33.02000045776367,-1.5384698149379865,32.169998168945305,-1.4615303355751963,33.060001373291016,0.07194248338467824 1135,2011-12-13,31.149999618530273,32.31999969482422,31.11000061035156,32.220001220703125,3239700.0,-0.025649036985799567,-1.1043469319043073,2.0188683319357987,48.95833195359672,40.58988232045863,0.8403687054671494,1.0662815900755405,1.826261146029566,0.20334790959341476,13.687263985828334,1.2099990844726598,-1.2553239287153026,-0.9325004577636733,-3.3734918549514674,1.5084909394241173,-2.152996156357567,0.2879952408302202,2.0799999237060547,1.8867466194029479,-45.35053920545992,1.2204956985938953,12,0.9499998092651367,1.8249998092651367,2.517500400543213,0.7400007247924805,4.760000228881836,1,0.1136436292626104,2.2830177815045003,31.96999931335449,1.3333380428447628,33.02000045776367,-1.5384698149379865,32.169998168945305,0.1136436292626104 1136,2011-12-14,30.32999992370605,31.25,30.239999771118164,30.86000061035156,3117900.0,-0.02632422808558965,-1.8450670929092683,0.4953270028467581,50.0,42.46107604135366,1.6137304967174195,1.6295934840618465,2.766264008843546,0.939051665073837,14.810842361895576,1.010000228881836,-1.0022220347542685,-1.536500072479253,-3.777207557298734,0.7042074123402244,-2.6568538148889935,-0.4161463300695125,2.8575996398925803,3.1034539457456596,-48.03907847059604,1.1203537424097392,12,1.404999732971195,2.644999504089359,3.337500095367435,1.5600004196167028,5.379999160766605,2,0.1358391312099274,-1.1043469319043073,31.149999618530273,2.2830177815045003,31.96999931335449,1.3333380428447628,33.02000045776367,0.1358391312099274 1137,2011-12-15,30.270000457763672,30.709999084472656,30.15999984741211,30.709999084472656,2645200.0,-0.0019782217637094313,1.5000043348967862,0.8301850125776884,50.96385414809111,45.116447084736485,1.693482624491672,1.4496711162096432,2.9287008841467923,0.9122731075452535,16.154127926134525,0.5499992370605469,-0.7280847842269935,-1.396999645233155,-3.442411972708399,0.6484126822420926,-2.4197058089707753,-0.3742934814955312,2.7996951141357442,3.6912962164085683,-51.65989145764119,1.0227061637376238,12,1.4249992370605469,2.2699995040893555,3.4950003623962402,1.619999885559082,4.409999847412109,3,0.1516352852056413,-1.8450670929092683,30.32999992370605,-1.1043469319043073,31.149999618530273,2.2830177815045003,31.96999931335449,0.1516352852056413 1138,2011-12-16,30.45000076293945,31.01000022888184,30.170000076293945,30.54999923706055,4769800.0,0.005946491656877662,-1.5454555963355887,0.22726996870206134,47.21142587703965,46.60420933877292,1.5214106108784442,1.0859198272460056,2.8237484971587072,0.6606695821299517,17.12394335295317,0.8400001525878942,-0.6422869979717127,-1.0649992942810087,-2.9881711491414684,0.8581725605794546,-2.0265852217112403,-0.10341336685077707,2.4451130654907267,12.39320071012037,-43.81865266334688,0.9615859274302315,12,1.2449989318847692,2.0899991989135778,3.5424995422363317,1.4399995803833043,4.119998931884769,4,0.18160915076322137,1.5000043348967862,30.270000457763672,-1.8450670929092683,30.32999992370605,-1.1043469319043073,31.149999618530273,0.18160915076322137 1139,2011-12-19,29.770000457763672,30.690000534057614,29.690000534057614,30.65999984741211,2193500.0,-0.02233170075987001,1.1052614671715606,8.90012970168549,42.00244950943441,47.062817177648924,2.0589320909395106,1.6015157190060876,3.584692766026457,1.2765206355693977,18.072972087197712,1.0,-0.5172725674089307,-1.5884995460510254,-3.5462238758952154,0.3692247837931646,-2.567361710973117,-0.6096373811289304,2.961006531805424,3.04182316479293,-51.964710160383845,0.978862164922095,12,1.6899995803833008,2.564999580383301,4.197499752044678,2.119999885559082,4.529998779296882,0,0.23076919134185458,-1.5454555963355887,30.45000076293945,1.5000043348967862,30.270000457763672,-1.8450670929092683,30.32999992370605,0.23076919134185458 1140,2011-12-20,31.1200008392334,31.209999084472656,30.29999923706055,30.36000061035156,1909400.0,0.04534767755160263,-1.0681744784611302,-0.8539334270577988,46.68912527248202,47.53246151371754,0.5136919908633857,0.18624341638074426,2.292694958440798,-0.12707698053719696,18.12158609360762,1.4399986267089844,-0.32446262050662966,-0.1909992218017571,-2.121953541102343,1.7399550974988287,-1.1564763814520518,0.7744779378485376,1.3677256338947785,91.66671761082496,39.892883673391694,0.9654771596502936,12,0.2949991226196289,1.2149991989135742,2.8949995040893555,0.7699995040893555,2.760000228881836,1,0.15777627916620696,1.1052614671715606,29.770000457763672,-1.5454555963355887,30.45000076293945,1.5000043348967862,30.270000457763672,0.15777627916620696 1141,2011-12-21,30.60000038146973,31.09000015258789,30.25,31.09000015258789,1953700.0,-0.01670952582713614,2.428573652885742,-0.6447363467759467,46.222223729261835,48.020301561185086,0.7242020249023895,0.6838092836278484,2.8677856848105954,0.3488513926632173,17.840862514215505,0.8700008392333984,-0.23743237516432814,-0.674499702453609,-2.631365690566067,1.2823662856588491,-1.6529326965098399,0.30393329160262184,1.6639080165328046,59.86846810897529,9.849951150857066,0.9784329940562299,12,0.8149995803832972,1.7349996566772425,3.6175003051757777,1.2899999618530238,3.4999980926513565,2,0.17352939214856766,-1.0681744784611302,31.1200008392334,1.1052614671715606,29.770000457763672,-1.5454555963355887,30.45000076293945,0.17352939214856766 1142,2011-12-22,31.190000534057614,31.31999969482422,30.63999938964844,30.729999542236328,1942500.0,0.019281050497802266,-1.1249966472455384,-0.9387779728377853,48.7830722858251,47.80515206909447,-0.021713201525020764,0.17027161432229931,2.270911204903495,-0.27010238375174467,16.937629241838227,0.7199993133544886,-0.2199487244601528,-0.12749958038330433,-2.0341290628987174,1.7791299021321088,-1.0808143216410109,0.8258151608744022,0.8679952348293263,92.02458725773421,39.93544261623199,0.9533147412577064,12,-0.09500026702880504,1.144999504089359,3.0549998283386266,0.6999998092651403,3.4999980926513707,3,0.14491819406926498,2.428573652885742,30.60000038146973,-1.0681744784611302,31.1200008392334,1.1052614671715606,29.770000457763672,0.14491819406926498 1143,2011-12-23,31.290000915527344,31.399999618530273,31.15999984741211,31.3700008392334,1804500.0,0.003206167994788345,2.42862981784493,-0.17391250264333205,45.67901340280557,47.38994401983738,-0.439096871082743,0.17202646259745435,2.135075499086156,-0.39525610331612526,15.827743041958156,0.23999977111816406,-0.28325358967121517,-0.08649921417236328,-1.9068781243903103,1.7338796960455838,-0.9966886692813333,0.8236902409366103,0.5785552345732512,93.56732386574045,41.96127174926171,0.9101894551089731,12,-0.2850008010864258,0.659998893737793,3.5424985885620117,0.5999994277954102,3.2599983215332102,4,0.1083413004301379,-1.1249966472455384,31.190000534057614,2.428573652885742,30.60000038146973,-1.0681744784611302,31.1200008392334,0.1083413004301379 1144,2011-12-27,31.1299991607666,31.45000076293945,31.09000015258789,31.15999984741211,1695400.0,-0.005113510708826596,-5.545542820481633,0.3750089407052428,40.61759048737221,46.46319496803466,-0.4590542274225875,0.37072517625505697,2.2418144341798296,-0.23412993541103333,14.9092522221276,0.36000061035155895,-0.28699287973140386,-0.25900096893310476,-2.0684252190410177,1.5504232811748082,-1.163713093987063,0.6457111561208535,0.5642725400505562,73.33321677321342,25.755767017178478,0.9047121250539565,12,-0.55999851226807,0.5950002670288015,3.567500114440918,0.7600011825561523,4.14000129699707,1,0.11050435678755433,2.42862981784493,31.290000915527344,-1.1249966472455384,31.190000534057614,2.428573652885742,30.60000038146973,0.11050435678755433 1145,2011-12-28,30.489999771118164,31.13999938964844,30.459999084472656,31.10000038146973,1395400.0,-0.020558927301708163,-1.0298456475571882,20.332888295505235,35.24684811497863,44.82395586969895,0.08658391389531062,1.0163665348614401,2.8300097911901645,0.4099899210986919,14.251896890426858,0.6800003051757848,-0.473819107342333,-0.8695003509521477,-2.718932244582767,0.9799315426784752,-1.7942162977674556,0.05521559586316371,1.0439302363582286,19.99996821087639,-20.993290850133043,0.9247159468153107,12,0.08000087738036754,0.9700002670288086,4.1399993896484375,1.4000005722045898,4.660001754760742,2,0.12495898637399905,-5.545542820481633,31.1299991607666,2.42862981784493,31.290000915527344,-1.1249966472455384,31.190000534057614,0.12495898637399905 1146,2011-12-29,31.1200008392334,31.15999984741211,30.5,30.65999984741211,1369000.0,0.020662547485881255,1.4444483690373169,-0.7540992320584292,43.787002817230814,44.02652794404781,-0.4688783144633213,0.3582664525006791,2.1351144445133343,-0.17290625164608997,14.060488213599687,0.6700000762939453,-0.5702610800928269,-0.20999937057495188,-2.0547071666320775,1.6347084254821738,-1.1323532686035165,0.7123545274536092,0.32999992370605113,66.66673088705072,26.08075831610492,0.9223538980285625,12,-0.5500001907348668,0.3399991989135742,2.8199996948242188,0.7699995040893555,4.149999618530273,3,0.08868895097850604,-1.0298456475571882,30.489999771118164,-5.545542820481633,31.1299991607666,2.42862981784493,31.290000915527344,0.08868895097850604 1147,2011-12-30,30.809999465942386,31.15999984741211,30.790000915527344,31.01000022888184,1231400.0,-0.009961483448939656,-2.0833518771655632,-0.4347833298088924,36.03034490674373,42.78418561401492,-0.0829452725388542,0.6653647142090335,2.4152563930282405,0.16674876848994913,13.858735574033926,0.3699989318847656,-0.6159164065316887,-0.4965006828308063,-2.3558074758329006,1.362806110171288,-1.4261540793318552,0.4331527136702391,0.49920127868651676,35.35351394674124,0.4202220404570056,0.9296533965010465,12,-0.23999881744385476,0.6500005722045863,2.850000381469723,1.0800008773803675,4.469999313354489,4,0.10678348150623918,1.4444483690373169,31.1200008392334,-1.0298456475571882,30.489999771118164,-5.545542820481633,31.1299991607666,0.10678348150623918 1148,2012-01-03,31.479999542236328,31.79999923706055,31.34000015258789,31.6299991607666,2444800.0,0.021746189156366835,-1.1395385973394772,0.7499952316466078,46.74635140635849,43.311285824784264,-0.660984702713133,9.499080265840121e-05,1.7286918754635323,-0.45966062305489075,13.910299641000776,0.9899997711181641,-0.5950039511065945,0.17049942016601705,-1.689771817786685,2.030770658118719,-0.759636198810334,1.100635039142368,-1.7899990081787145,76.11942847870439,37.82543529335528,0.9301356189763518,1,-0.4549999237060547,-0.01999950408935547,1.7300004959106445,0.4100008010864258,4.040000915527344,1,0.10196947684722302,-2.0833518771655632,30.809999465942386,1.4444483690373169,31.1200008392334,-1.0298456475571882,30.489999771118164,0.10196947684722302 1149,2012-01-04,31.56999969482422,31.79999923706055,31.20000076293945,31.270000457763672,1895000.0,0.0028589629573259057,-1.7272743035988196,-2.0,53.088233602914435,44.02229786149898,-0.5238969879206081,-0.13544122103373368,1.598330802420243,-0.5338450586742951,14.274458905281334,0.5999984741211009,-0.5716368030842212,0.2849996566772468,-1.5463355445328304,2.116334857887324,-0.63066794392779,1.2006672572822872,-1.8377991867065475,82.83585701149796,38.28685256924437,0.9156676006050392,1,-0.5450000762939453,-0.1099996566772461,1.5250005722045898,0.32000064849853516,3.5400009155273366,2,0.0943933978790914,-1.1395385973394772,31.479999542236328,-2.0833518771655632,30.809999465942386,1.4444483690373169,31.1200008392334,0.0943933978790914 1150,2012-01-05,31.920000076293945,31.96999931335449,31.26000022888184,31.290000915527344,2085900.0,0.01108648669157608,-1.057966767931137,2.100002543137978,62.55923170980854,45.83752097044861,-0.8364446450215546,-0.577257210571176,1.1789664596608418,-0.8728594777146164,14.7807550520669,0.7099990844726491,-0.5097660798706833,0.6744999885559082,-1.0588808749851637,2.40788085209698,-0.19219044321462775,1.5411904203264442,-2.146443593597418,96.59868976765392,44.87354882748456,0.8666904317705364,1,-0.7050008773803711,-0.46000003814697266,1.1750001907348633,-0.029999732971191406,3.309999465942383,3,0.10494988638667557,-1.7272743035988196,31.56999969482422,-1.1395385973394772,31.479999542236328,-2.0833518771655632,30.809999465942386,0.10494988638667557 1151,2012-01-06,32.360000610351555,32.360000610351555,31.5,31.8799991607666,2283400.0,0.013784477851063182,2.583325054935525,0.7619080777835862,65.57375604609015,47.70315249936695,-1.1181163690049907,-1.130342156594839,0.701976404442739,-1.3126163434051499,15.489381706017344,0.8600006103515554,-0.3181733387147432,1.1495005607604902,-0.4529377282002969,2.7519388497212773,0.3482814162800949,1.950719705240882,-2.4985864144287113,100.0,40.45570768822057,0.801219144480393,1,-0.9500007629394496,-0.9000005722045827,0.7349996566772532,-0.4700002670288015,2.470001220703139,4,0.08621757919976258,-1.057966767931137,31.920000076293945,-1.7272743035988196,31.56999969482422,-1.1395385973394772,31.479999542236328,0.08621757919976258 1152,2012-01-09,32.810001373291016,32.970001220703125,32.139999389648445,32.259998321533196,2119300.0,0.013906080174655777,-1.1012680232165302,1.1458362307726249,66.9054311286629,50.06164335779554,-1.4685919122559454,-1.6126167704929202,0.19591885708234713,-1.7512916319379102,15.984239960649383,0.8300018310546804,-0.24808338952945164,1.5675011634826674,-0.13786978678320594,3.2728721137485373,0.7148156883497307,2.420186638615604,-2.798671992502449,90.96046293602303,24.40048395909004,0.8526854751329351,1,-1.095001220703125,-1.350001335144043,0.092498779296875,-0.9200010299682617,1.9199981689453125,0,0.07497711007336982,2.583325054935525,32.360000610351555,-1.057966767931137,31.920000076293945,-1.7272743035988196,31.56999969482422,0.07497711007336982 1153,2012-01-10,34.15999984741211,34.200000762939446,33.029998779296875,33.040000915527344,2704700.0,0.04114594384686798,-1.0526292894309635,2.036350395339133,78.69278643743931,54.29222068558077,-2.6470317296616557,-3.0280816433866136,-1.2594361397215863,-3.079125386287945,16.753826492199618,1.3899993896484304,-0.08825640432649351,2.8604996681213386,0.8551544454953159,4.865844890747361,1.8578270568083255,3.8631722794343517,-3.9119767194303776,98.66663614908879,23.077646602555035,1.0026726113130116,1,-1.8299999237060547,-2.2149991989135813,-1.369999885559082,-2.2699995040893555,1.3400001525878906,1,0.032786854124345455,-1.1012680232165302,32.810001373291016,2.583325054935525,32.360000610351555,-1.057966767931137,31.920000076293945,0.032786854124345455 1154,2012-01-11,34.27000045776367,34.419998168945305,33.900001525878906,34.0,1622100.0,0.0032201583970410397,-1.2127638851688318,0.24107206719323163,74.570958514757,58.66156628555615,-2.530937568389046,-3.1167336016938094,-1.4644040561265612,-3.1303301985891636,17.41096259062927,0.5199966430663991,0.017873657329225523,2.8555002212524414,0.46202235107092804,5.248978091433958,1.6587612861616847,4.052239156343198,-3.6267795662861673,95.2532338936075,20.80164810809957,1.1967389350907578,1,-1.8100013732910156,-2.215001106262214,-1.8150005340576172,-2.380000114440918,1.7399978637695312,2,0.03647505057785372,-1.0526292894309635,34.15999984741211,-1.1012680232165302,32.810001373291016,2.583325054935525,32.360000610351555,0.03647505057785372 1155,2012-01-12,34.689998626708984,34.830001831054695,34.209999084472656,34.43000030517578,1827200.0,0.012255563563909,1.2962863540996699,0.9629551138049421,82.40884404757912,62.95288197781707,-2.5619267265523433,-3.4339882535676125,-1.9509791486503119,-3.4809888451308524,17.78293567520776,0.6200027465820384,0.1747998851635657,3.09849843978882,0.2983538204085008,5.898643059169135,1.6984261300986603,4.498570749478979,-3.593564461935344,95.79570188099964,18.693947630121528,1.4000723096901582,1,-1.8799972534179688,-2.429997444152832,-2.192498207092285,-2.7999982833862305,1.3600006103515625,3,0.01210729317582615,-1.2127638851688318,34.27000045776367,-1.0526292894309635,34.15999984741211,-1.1012680232165302,32.810001373291016,0.01210729317582615 1156,2012-01-13,34.450000762939446,34.720001220703125,34.209999084472656,34.34000015258789,1989300.0,-0.006918358987329398,-1.7567478400725818,0.4230820018486456,77.34899065751348,67.54384261679148,-2.0114151663201696,-3.024575870437097,-1.752060848163481,-3.1710657156213706,17.51877836560082,0.5100021362304688,0.40666909235494586,2.6525005340576087,-0.35537576722420994,5.660376835339424,1.148562383416703,4.156438684698518,-2.8308671248864563,85.87357906201024,10.21913141066291,1.5039381506409077,1,-1.4349994659423757,-2.1899995803832937,-2.140000343322747,-2.560000419616692,1.2099990844726634,4,0.022641473498485,1.2962863540996699,34.689998626708984,-1.2127638851688318,34.27000045776367,-1.0526292894309635,34.15999984741211,0.022641473498485 1157,2012-01-17,34.860000610351555,35.18000030517578,34.77000045776367,34.77000045776367,1442800.0,0.01190130154810265,-8.111092273131861,0.818178665556931,78.46889500943934,71.06856968380048,-1.9964554064764926,-3.2391457516313977,-2.227592278438564,-3.5238537466544173,17.31227714719611,0.7299995422363352,0.7848238749069765,2.8330003738403278,-0.37773875155248504,6.043739499233144,1.2276308111439178,4.438369936536734,-2.7913454252783296,85.11630382711417,11.243254755138139,1.6053695626964077,1,-1.6700000762939382,-2.425000190734856,-2.5325002670288015,-2.9700002670288015,0.8199996948242259,1,-0.0008605501655657433,-1.7567478400725818,34.450000762939446,1.2962863540996699,34.689998626708984,-1.2127638851688318,34.27000045776367,-0.0008605501655657433 1158,2012-01-18,35.97999954223633,36.63999938964844,35.09999847412109,35.150001525878906,3745700.0,0.03212848285355996,-2.3118152546196247,9.222184546264451,83.54081582313725,74.4521899304919,-2.6943395452959393,-4.135645619196673,-3.408874257097324,-4.5896065876447665,17.78711835496802,1.779998779296882,1.0805408596775408,3.676499366760254,0.10535038254993623,7.247648350970572,1.8909248746550986,5.462073858865413,-3.4135291379466963,75.91239554821698,1.889638811055633,1.785574492105158,1,-2.0299997329711914,-2.814999580383301,-3.53749942779541,-4.089999198913574,-0.009998321533203125,2,-0.03474152351037818,-8.111092273131861,34.860000610351555,-1.7567478400725818,34.450000762939446,1.2962863540996699,34.689998626708984,-0.03474152351037818 1159,2012-01-19,36.63999938964844,36.97000122070313,35.900001525878906,36.06999969482422,2290500.0,0.018343520172571015,-1.3516579333473222,0.6867482615509769,92.41380163095447,77.76936436617478,-2.860322053234185,-4.484495380132529,-4.103441494335513,-5.180114124669448,17.98948302190563,1.0699996948242259,1.5230106719289758,3.992999267578128,0.13761316720704286,7.848385367949209,2.065306217392589,5.92069231776367,-3.3402937679942184,88.04342117265892,6.890251465043292,1.9276930501855412,1,-2.404998779296875,-3.3099985122680664,-4.169999122619629,-4.749999046325684,-0.5400009155273438,3,-0.03111352097812836,-2.3118152546196247,35.97999954223633,-8.111092273131861,34.860000610351555,-1.7567478400725818,34.450000762939446,-0.03111352097812836 1160,2012-01-20,36.02999877929688,36.63999938964844,35.59000015258789,36.63999938964844,2682500.0,-0.016648488551118668,2.4426170047777473,-1.0701770823573378,83.95573683434372,79.81180667598073,-1.7947440714950886,-3.676273970379242,-3.5380658835321626,-4.514799489035617,18.657894575243937,1.0499992370605469,1.8310508656566924,3.1374987602233944,-0.9280576795943034,7.203055200041092,1.1047205403145455,5.170276980132243,-1.9962340378328776,65.94196688955915,-16.33958471829969,2.032778219908849,1,-1.4749984741210938,-2.699997901916511,-3.5024991035461497,-4.139998435974128,0.06000137329100852,4,-0.000555105701951053,-1.3516579333473222,36.63999938964844,-2.3118152546196247,35.97999954223633,-8.111092273131861,34.860000610351555,-0.000555105701951053 1161,2012-01-23,35.90999984741211,36.38999938964844,35.779998779296875,36.0,1402200.0,-0.0033305283361187987,-2.485694978801321,0.14754108612452332,86.22161834848954,81.95804970040592,-1.2496332076491825,-3.3076511363975527,-3.484349123557436,-4.361976763014255,19.32184191453868,0.6100006103515625,2.1050851144518035,2.751999855041504,-1.37624698694016,6.880246697023164,0.687876434050672,4.816123276032336,-1.2889878101002807,51.81813610488316,-34.895870997229316,2.06412342099083,1,-0.9099998474121094,-2.5799989700317383,-3.372500419616699,-4.0199995040893555,0.6399993896484375,0,0.003898618497446993,2.4426170047777473,36.02999877929688,-1.3516579333473222,36.63999938964844,-2.3118152546196247,35.97999954223633,0.003898618497446993 1162,2012-01-24,35.709999084472656,36.36000061035156,35.58000183105469,35.58000183105469,2385200.0,-0.005569500523232795,-11.000234755560772,-1.444411477980757,82.19179752479982,82.34682871011265,-0.6649319945371914,-2.900364136006445,-3.2953258220042514,-4.1309400178277365,20.191327350930404,0.779998779296875,2.3053996234144805,2.3259991645812974,-1.8433037582977434,6.495302087460338,0.241347703141777,4.410650626020818,-0.6191892104825669,32.62030558332157,-53.14392952835064,2.0846514614395213,1,-0.2749977111816406,-2.379998207092285,-3.354999542236328,-3.8199987411499023,1.4300003051757812,1,-0.0014001466911907068,-2.485694978801321,35.90999984741211,2.4426170047777473,36.02999877929688,-1.3516579333473222,36.63999938964844,-0.0014001466911907068 1163,2012-01-25,34.68000030517578,34.84999847412109,29.38999938964844,32.279998779296875,10564600.0,-0.028843427771039543,2.985403898790725,18.461940254709784,70.70574490780714,81.91736053156266,0.49906827451505364,-1.6900215412215331,-2.285598093554782,-3.0675959911550272,20.925162006099015,6.319999694824215,2.441483786211556,1.126500415801999,-2.9591572449281927,5.212158076532194,-0.9163284145630968,3.169329246167095,2.290000915527351,69.78891342551672,-15.670516087657731,2.042828830365097,1,-1.499999999999993,-1.499999999999993,-2.562500476837158,-2.7899999618530273,1.970001220703125,2,0.02883506318339779,-11.000234755560772,35.709999084472656,-2.485694978801321,35.90999984741211,2.4426170047777473,36.02999877929688,0.02883506318339779 1164,2012-01-26,34.56999969482422,34.939998626708984,34.290000915527344,34.330001831054695,2230200.0,-0.0031718745496995826,-3.0624895691772167,0.09999904632628696,68.22559516797664,80.3414439893846,0.7332031330017301,-1.379835698535814,-2.222710235013807,-2.92423190378965,21.6073462835436,0.6499977111816406,2.544073832202386,0.8444997787475614,-3.098731032934687,4.787730590429813,-1.1271156270935663,2.8161151845886856,2.248401489257823,71.44828007139007,-12.081527856099697,1.9716154058411255,1,-1.3899993896484304,-1.3899993896484304,-2.4524998664855957,-2.0049991607666016,1.2299995422363281,3,0.04049758571703177,2.985403898790725,34.68000030517578,-11.000234755560772,35.709999084472656,-2.485694978801321,35.90999984741211,0.04049758571703177 1165,2012-01-27,34.299999237060554,34.700000762939446,34.060001373291016,34.43000030517578,1893900.0,-0.007810253403157774,-1.098369677374951,-0.5416759385828138,63.66197243637382,78.82066418703576,1.052774923699019,-0.8535251408119677,-1.9990957064749253,-2.6015016594239206,21.794300265516654,0.6399993896484304,2.422225787487058,0.3839993476867747,-3.257685119343968,4.025683814717517,-1.4368428858285966,2.204841581202146,2.3698339111328153,70.14285496303022,-10.836645022759,1.8208422335153711,1,-1.1199989318847656,-1.1199989318847656,-2.4024991989135813,-1.294999122619636,0.5200004577636648,4,0.052478113034931884,-3.0624895691772167,34.56999969482422,2.985403898790725,34.68000030517578,-11.000234755560772,35.709999084472656,0.052478113034931884 1166,2012-01-30,33.880001068115234,34.029998779296875,33.68000030517578,33.830001831054695,3192900.0,-0.012244844848029013,1.0000217986027096,-0.38460635582026625,57.567191624275075,76.49825269979526,1.5459934384969927,-0.22783398345647754,-1.6364783220053027,-2.121898729916289,22.083589848792286,0.6199989318847727,2.3589236226020205,-0.17399883270263672,-3.5704882745663795,3.222490609161106,-1.8722435536345046,1.5242458882292311,2.644235404907235,64.41895110620727,-14.666078593199728,1.6982447209318707,1,-0.700000762939446,-0.700000762939446,-2.0050010681152344,-0.6300010681152344,1.0999984741210938,0,0.06523019524200979,-1.098369677374951,34.299999237060554,-3.0624895691772167,34.56999969482422,2.985403898790725,34.68000030517578,0.06523019524200979 1167,2012-01-31,34.09999847412109,34.25,33.700000762939446,33.97999954223633,3393800.0,0.00649342972461997,1.6190316164249527,2.4000152590220956,49.4949371697857,72.7153772938673,1.3486806372349065,-0.19891359900501726,-1.899910298351621,-2.2946177344920997,22.32018138030467,0.549999237060554,2.2091365361448965,-0.11850137710572284,-3.152832652947467,2.915829898736021,-1.6356670150265984,1.3986642608151527,2.2815532572339023,84.86486003495762,7.91569312891076,1.517165637920873,1,-0.9199981689452983,-0.9199981689452983,-2.2249984741210866,-0.6549978256225515,1.4099998474121165,1,0.07184753291994417,1.0000217986027096,33.880001068115234,-1.098369677374951,34.299999237060554,-3.0624895691772167,34.56999969482422,0.07184753291994417 1168,2012-02-01,34.689998626708984,34.900001525878906,34.22999954223633,34.299999237060554,1591000.0,0.0173020580348604,-1.5283151954856913,3.2500238420702607,53.27101859697367,68.36617917898057,0.6218439016069155,-0.5650696667434403,-2.502561603682807,-2.8272015056200246,23.239421974032346,0.8000030517578196,2.1411692823593427,0.3109988212585435,-2.4397623109869215,3.061759953504005,-1.0643817448641855,1.6863793873812725,1.5517220578118724,80.15870372781191,5.296651174374716,1.3753805661227314,2,-1.6749992370605469,-1.509998321533196,-2.9749984741210938,-1.2449979782104492,1.3600006103515625,2,0.07062556529054209,1.6190316164249527,34.09999847412109,1.0000217986027096,33.880001068115234,-1.098369677374951,34.299999237060554,0.07062556529054209 1169,2012-02-02,34.549999237060554,34.68000030517578,34.400001525878906,34.68000030517578,1499100.0,-0.0040357277368308075,3.3076381349217994,-0.3333365937634371,48.859938293771904,64.46664600780592,0.48522606890697517,-0.2006570429123613,-2.3580806329132145,-2.6113353564645863,24.06274428601988,0.2899971008300781,2.0189411375073476,0.021999454498299542,-2.3900973251006405,2.4340962340972396,-1.1840489353011705,1.2280478442977696,1.5546870215628559,71.3113165069921,-0.8654776882003858,1.2060483897994705,2,-1.6599998474121165,-1.3699989318847656,-3.0724992752075266,-1.1049985885620188,1.3600006103515554,3,0.06078154371030364,-1.5283151954856913,34.689998626708984,1.6190316164249527,34.09999847412109,1.0000217986027096,33.880001068115234,0.06078154371030364 1170,2012-02-03,35.27000045776367,35.439998626708984,34.919998168945305,34.919998168945305,1505000.0,0.02083939903335219,-1.9714117557301027,-2.6923031779103517,56.19335573749337,61.1301723843619,-0.3955102548499241,-0.692311613015228,-3.0383838613687004,-3.2482774402846815,24.931036492593677,0.8899993896484304,1.7411645797742779,0.5745006561279311,-1.519313745667155,2.6683150579230173,-0.47240654476961197,1.6214078570254742,0.700392063480237,90.34100391657076,19.074846222214674,1.0469072008975424,2,-2.395000457763672,-2.0900001525878835,-4.122500419616706,-1.8249998092651367,1.0499992370605469,4,0.015026900267028909,3.3076381349217994,34.549999237060554,-1.5283151954856913,34.689998626708984,1.6190316164249527,34.09999847412109,0.015026900267028909 1171,2012-02-06,35.150001525878906,35.18000030517578,34.93000030517578,34.939998626708984,1488700.0,-0.003402294593913169,-1.1739173701756422,0.600004359625496,52.2906886348434,57.807826952144524,-0.4410337029188369,-0.3716293389264109,-2.8554067944708166,-3.060402374844557,26.350394801359368,0.3400001525878906,1.3087164135875398,0.3150016784667997,-1.4730928173259272,2.1030961742595267,-0.5790455694295673,1.2090489263631667,0.6887831327330929,83.3334794904962,13.24841225717384,0.8940472478963638,2,-2.7350025177001953,-1.970001220703118,-4.135001182556152,-1.705000877380371,0.7299995422363281,0,-0.00938838738916492,-1.9714117557301027,35.27000045776367,3.3076381349217994,34.549999237060554,-1.5283151954856913,34.689998626708984,-0.00938838738916492 1172,2012-02-07,35.27000045776367,35.34000015258789,34.700000762939446,34.959999084472656,1797400.0,0.003413909720499264,1.8444369092527761,1.4761766362100597,43.339588584810166,54.76714291625596,-0.7040482816722857,-0.31397973354158637,-2.8774967994543914,-3.119920212940599,27.71426250474025,0.6399993896484446,0.9776931788031362,0.31200065612792827,-1.2079104274197974,1.831911739675654,-0.44795488564593455,1.071956197901791,0.43980849546905887,85.95055391968323,15.916768060009488,0.7599555417738643,2,-0.7100009918212891,-2.0900001525878835,-4.255000114440918,-1.8249998092651367,1.5600013732910156,1,-0.008222311079202349,-1.1739173701756422,35.150001525878906,-1.9714117557301027,35.27000045776367,3.3076381349217994,34.549999237060554,-0.008222311079202349 1173,2012-02-08,35.279998779296875,35.400001525878906,35.080001831054695,35.22999954223633,1388100.0,0.00028347948407825285,1.2068584507319664,0.16128714698824834,35.470056209815155,51.127638587571354,-0.6928466150806258,-0.2485095586933994,-2.780359022235359,-3.0751521687764765,27.946971241857366,0.31999969482421164,0.6238365681491729,0.2659990310668974,-1.2120705220495012,1.744068584183296,-0.4730357454913019,1.0050338076250966,0.30341398266416775,84.6153564000895,16.163212779741187,0.7390347765581984,2,-0.7199993133544922,-2.0999984741210866,-4.264998435974121,-1.8349981307983398,1.9500007629394531,2,0.006519261626825701,1.8444369092527761,35.27000045776367,-1.1739173701756422,35.150001525878906,-1.9714117557301027,35.27000045776367,0.006519261626825701 1174,2012-02-09,35.52000045776367,35.56999969482422,35.18000030517578,35.349998474121094,1253300.0,0.006802768899403677,1.888879469899264,3.40009155413138,44.083537565971696,48.95225693530446,-0.8760445727445756,-0.4111422841599932,-2.9330499997215043,-3.252368350963387,27.951894087408224,0.3899993896484375,0.32575385871713536,0.44350070953369425,-1.0075716628585525,1.894573081925941,-0.2820354766624291,1.1690368957298176,-6.130001068115231,94.25295420165308,24.430601679050184,0.7255361861961244,2,-0.8950004577636719,-2.3400001525878835,-4.277500629425049,-2.0749998092651367,1.779998779296875,3,0.014921136612233044,1.2068584507319664,35.279998779296875,1.8444369092527761,35.27000045776367,-1.1739173701756422,35.150001525878906,0.014921136612233044 1175,2012-02-10,35.110000610351555,35.279998779296875,35.0,35.139999389648445,1672400.0,-0.011542788348205213,-1.239990234375,-0.17646134859202794,41.30434602329778,47.14527409075143,-0.3789092580144455,0.03366227486757367,-2.445151136676735,-2.778295989294101,27.67209415414068,0.5200004577636719,0.15279388773506497,0.01250076293944602,-1.4271316096973337,1.4521331355762257,-0.7073154233789438,0.7323169492578359,-5.596401214599599,47.126477100826136,-23.94166695811532,0.7198161863183891,2,-0.47500038146971946,-1.930000305175767,-3.8675007820129323,-1.6649999618530202,1.5200004577636719,4,0.02278550906161736,1.888879469899264,35.52000045776367,1.2068584507319664,35.279998779296875,1.8444369092527761,35.27000045776367,0.02278550906161736 1176,2012-02-13,35.22999954223633,35.5,35.0,35.36999893188477,1002300.0,0.00341779919677343,1.4999904632932155,4.666836215664354,44.69026212581938,46.61142130808851,-0.32103240167764113,-0.02625082523978506,-2.5045604091413622,-2.819940729774693,27.30027799497938,0.5,0.014756105329389868,0.09349975585937642,-1.3141823777865582,1.501181889505311,-0.6103413109635909,0.7973408226823437,-5.595272140502928,60.91947471115723,-14.391929527943098,0.7038410668229685,2,-0.3299999237060547,-2.0499992370605398,-3.8924999237060547,-1.784998893737793,1.490001678466804,0,0.030939544897839566,-1.239990234375,35.110000610351555,1.888879469899264,35.52000045776367,1.2068584507319664,35.279998779296875,0.030939544897839566 1177,2012-02-14,34.830001831054695,35.150001525878906,34.59999847412109,35.040000915527344,2039800.0,-0.01135389487309213,1.55815191355728,1.4999999999998732,51.92804426234984,46.46220193757475,0.21613494978091552,0.391454284434964,-2.03350956494544,-2.338648544988125,26.651459769465628,0.6300010681152415,-0.07048622721699616,-0.3049980163574162,-1.713983982857286,1.1039879501424537,-1.0094909996073511,0.39949496689251873,-5.076568983459477,23.711656441719082,-50.13791668086361,0.7044929832499335,2,0.1549987792968679,-1.6500015258789062,-3.3950018882751536,-1.3850011825561594,1.6799964904785085,1,0.030146402005766015,1.4999904632932155,35.22999954223633,-1.239990234375,35.110000610351555,1.888879469899264,35.52000045776367,0.030146402005766015 1178,2012-02-15,34.72999954223633,35.27000045776367,34.610000610351555,35.040000915527344,1633100.0,-0.002871153705458762,-1.4000027743290964,1.476203451407861,52.06185719047072,46.817970703874614,0.36029717601862643,0.41424678987544894,-1.866664506040891,-2.15167914044153,24.95705829571819,0.6599998474121165,-0.06962809352579313,-0.34250030517578267,-1.703751484167789,1.0187508738162236,-1.0231258946717858,0.3381252843202205,-4.860235357696531,13.402155104609726,-58.24159746112375,0.6806255894960043,2,0.3549995422363281,-1.5499992370605398,-3.1424994468688965,-1.284998893737793,1.6500015258788991,2,0.060466522214158935,1.55815191355728,34.830001831054695,1.4999904632932155,35.22999954223633,-1.239990234375,35.110000610351555,0.060466522214158935 1179,2012-02-16,35.5,35.54999923706055,34.540000915527344,34.790000915527344,1411100.0,0.022171047161323676,1.493830532740562,-2.290309481326524,63.69865936705532,47.651893329381494,-0.2914200463382386,-0.4696160485252605,-2.58012887932108,-2.830469755581234,22.88296114107399,1.0099983215332031,0.011757110808012783,0.48450012207031534,-0.6819153770316859,1.6509156211723166,-0.09870762748068529,1.067707871621316,-5.516231105254516,95.04957226219479,22.256938626088896,0.5832077495510007,2,-0.44499969482421875,-2.3199996948242116,-3.362499713897705,-2.054999351501465,1.5999984741210938,3,0.04873238147144576,-1.4000027743290964,34.72999954223633,1.55815191355728,34.830001831054695,1.4999904632932155,35.22999954223633,0.04873238147144576 1180,2012-02-17,36.0099983215332,36.11000061035156,35.72999954223633,35.72999954223633,2761200.0,0.01436614990234375,-1.7143051771117166,0.3943649864067654,73.82550679221903,50.04465090242323,-0.7659596540576032,-1.0342142851948637,-3.0474538146544745,-3.2514341419080637,20.93490536535885,0.6100006103515625,0.03990513582844102,0.9954984664916964,-0.1672834460040562,2.158280378987449,0.41410751024382364,1.5768894227395691,-5.914504810786145,93.63042622568433,18.961545408035164,0.5813909562478747,2,-0.68499755859375,-2.8299980163574148,-3.7524991035461426,-2.564997673034668,0.8600006103515696,4,0.03582340948780183,1.493830532740562,35.5,-1.4000027743290964,34.72999954223633,1.55815191355728,34.830001831054695,0.03582340948780183 1181,2012-02-21,36.04999923706055,36.25,35.880001068115234,36.04999923706055,1528400.0,0.001110828030875588,-1.176487747957993,0.0,72.7272969783843,53.30995183504258,-0.7430051852074371,-1.1206450804335972,-3.0547200432387953,-3.2086095330105167,18.83339601210094,0.3699989318847656,0.12217462193596873,1.0284994125366183,-0.15841628779104866,2.215415112864285,0.43504156237278124,1.6219572627004553,-5.713925442329309,88.30404268893915,14.308353079851145,0.5934578501638341,2,-0.654998779296875,-2.8699989318847585,-3.514997959136963,-2.6349992752075195,0.13000106811523438,1,0.016088816735907674,-1.7143051771117166,36.0099983215332,1.493830532740562,35.5,-1.4000027743290964,34.72999954223633,0.016088816735907674 1182,2012-02-22,35.65999984741211,36.06999969482422,35.20000076293945,35.20000076293945,1691200.0,-0.010818291203942842,-2.782611580117095,100.0,61.85821624969221,56.241969617251144,-0.3261664891019507,-0.7742813767651953,-2.607151022216769,-2.7399260017806597,17.134226042735406,0.8699989318847656,0.08646906299207302,0.6409999847412138,-0.5400056733042788,1.8220056427867064,0.05049715571846747,1.23150281376396,-4.969090480364745,65.4970486273775,-7.400194690927904,0.5905028290227452,2,-0.2649993896484375,-2.479999542236321,-3.022498607635498,-2.72499942779541,0.5200004577636719,2,0.029725220914939232,-1.176487747957993,36.04999923706055,-1.7143051771117166,36.0099983215332,1.493830532740562,35.5,0.029725220914939232 1183,2012-02-23,35.68000030517578,35.83000183105469,35.43000030517578,35.58000183105469,1501400.0,0.0005608653350883674,1.0,0.21738841988290514,64.23176078661595,58.48066108621161,-0.3167716652432304,-0.7541908460137847,-2.5955647871736147,-2.683041615831769,16.141114501518413,0.40000152587890625,0.09401467889903614,0.6110004425048814,-0.5940048307400261,1.8160057157497889,0.008497805882427656,1.2135030791273351,-4.655545500151259,66.66666666666666,-6.1655200787896405,0.6025026366224554,2,-0.2849998474121094,-2.499999999999993,-2.867499828338623,-2.8949995040893555,1.0699996948242188,3,0.02326227604423603,-2.782611580117095,35.65999984741211,-1.176487747957993,36.04999923706055,-1.7143051771117166,36.0099983215332,0.02326227604423603 1184,2012-02-24,35.970001220703125,36.25,35.45000076293945,35.810001373291016,1644700.0,0.008127828280463323,1.2222281091219278,1.6000228885328451,59.88702452291995,60.54540314172519,-0.5992440352724131,-0.9844001030185865,-2.8161080706908166,-2.878202642599703,15.00971883042738,0.7999992370605469,0.1650658867781658,0.8310012817382812,-0.41394481150557993,2.0759473749821424,0.2085282351163542,1.4534743283602083,-4.632013703980075,73.33343021460412,2.603796297272851,0.622473046621929,2,-0.5750007629394531,-2.7900009155273366,-2.412501335144043,-2.8050012588500977,1.000000000000007,4,0.01139838291626516,1.0,35.68000030517578,-2.782611580117095,35.65999984741211,-1.176487747957993,36.04999923706055,0.01139838291626516 1185,2012-02-27,36.099998474121094,36.27999877929688,35.36999893188477,35.63999938964844,1901100.0,0.003614046399952553,1.2195126489825534,2.874997019764919,63.38025596114372,62.62206912342789,-0.6415027470419119,-1.0251938991767844,-2.8472699612851358,-2.897430493671891,13.732083769606668,0.9099998474121094,0.28484428239875115,0.8709985733032255,-0.3788079233615136,2.1208050699679646,0.2460953249708595,1.4959018216355915,-4.467290208401426,83.3332744644397,13.611439897500986,0.6249032483323683,2,-0.6899986267089844,-3.0849990844726562,-2.317497730255127,-2.7699975967407227,0.18000030517578836,0,0.02770083219579278,1.2222281091219278,35.970001220703125,1.0,35.68000030517578,-2.782611580117095,35.65999984741211,0.02770083219579278 1186,2012-02-28,36.09000015258789,36.25,35.900001525878906,36.02999877929688,1390500.0,-0.0002769618270308527,-1.1875186266913036,0.13043802763171627,61.91861819036694,63.73213289320758,-0.5550542327885637,-0.8865950096709412,-2.710079601757741,-2.792361850671128,12.198067025411854,0.34999847412109375,0.3390728886333676,0.7505002975463881,-0.3824414820695665,1.8834420771623428,0.18402940773840726,1.316971187354369,-4.085508645782049,82.40750225173463,14.129659655911482,0.5664708898079791,2,-0.6800003051757812,-3.200000762939453,-2.1474995613098145,-2.7599992752075195,-0.6899986267089844,1,0.021612601163731204,1.2195126489825534,36.099998474121094,1.2222281091219278,35.970001220703125,1.0,35.68000030517578,0.021612601163731204 1187,2012-02-29,36.54999923706055,37.02999877929688,36.13000106811523,36.310001373291016,2491000.0,0.0127458875735047,-1.9999999999999762,3.9998728463352693,66.32393190806661,65.31680786182933,-0.8330140967035291,-1.2159789826607579,-3.032984736344723,-3.1632308640845395,10.86707090372122,0.9399986267089915,0.459658852356867,1.0879993438720703,-0.009914084278818791,2.1859127720229594,0.5390426297966258,1.6369560579475149,-4.203467148455424,71.08436226758452,4.671802338798216,0.5489567140754462,2,-0.7649993896484375,-3.3400001525878835,-2.3849987983703613,-3.219998359680176,-1.2999992370605469,2,-0.010123090002956747,-1.1875186266913036,36.09000015258789,1.2195126489825534,36.099998474121094,1.2222281091219278,35.970001220703125,-0.010123090002956747 1188,2012-03-01,37.13999938964844,37.68999862670898,36.52000045776367,36.58000183105469,3155900.0,0.016142275373555837,-2.4411695407779526,2.3333439298089456,69.10378780176856,65.91737768790858,-1.168036290452413,-1.7001897622152242,-3.4820113410980227,-3.675413055862144,10.244850323327292,1.1699981689453054,0.5761654948556512,1.5554994583129869,0.28682529149278224,2.8241736251331915,0.9211623749028846,2.189836541723089,-4.325120631974137,76.29313321516555,12.848565035135636,0.6343370834101021,3,-0.6949996948242188,-3.6000003814697266,-2.757498264312744,-3.8099985122680664,-2.3199996948242188,3,-0.025848117938855553,-1.9999999999999762,36.54999923706055,-1.1875186266913036,36.09000015258789,1.2195126489825534,36.099998474121094,-0.025848117938855553 1189,2012-03-02,36.650001525878906,37.43999862670898,36.47000122070313,37.150001525878906,1564100.0,-0.013193265261767895,-1.2558063199730352,-0.8928610354223433,67.82411740812043,65.25055664523096,-0.5562514381962487,-1.1012605541817067,-2.831905382126422,-3.1035890185339667,9.56819427686724,0.9699974060058452,0.6838014089200755,0.9605014801025362,-0.2952129236711798,2.2162158838762522,0.33264427821567466,1.5883586819893978,-3.250108383920441,55.17253286066162,-9.909187818399403,0.6278572018868596,3,-0.2050018310546875,-0.9650020599365234,-3.470001220703118,-3.470001220703118,-2.2600021362304616,4,0.00272847121303621,-2.4411695407779526,37.13999938964844,-1.9999999999999762,36.54999923706055,-1.1875186266913036,36.09000015258789,0.00272847121303621 1190,2012-03-05,35.79999923706055,36.63999938964844,35.77000045776367,36.560001373291016,2453600.0,-0.02319242164882762,-1.1219494040696323,1.5200042724609375,55.64356645057583,63.352364364363346,0.29148231586910356,-0.22083874368647827,-1.871892222661863,-2.1958314984276512,9.223922822979526,0.8800010681152344,0.7904594638516826,0.08399925231933736,-1.1567198842166633,1.324718388855338,-0.536360315948663,0.7043588205873377,-1.8852934369320238,1.5624379117691527,-61.40011382813163,0.6203595682680015,3,0.6450004577636719,-0.11499977111816406,-2.6199989318847585,-2.6199989318847585,-1.2199974060058523,0,0.032681620351304064,-1.2558063199730352,36.650001525878906,-2.4411695407779526,37.13999938964844,-1.9999999999999762,36.54999923706055,0.032681620351304064 1191,2012-03-06,34.81999969482422,35.47999954223633,34.47999954223633,35.40999984741211,2622500.0,-0.02737428947266074,1.73972774540799,0.7763138081614215,49.911171038099496,62.0249148964086,1.205420890240518,0.772791700704559,-0.7742375705135203,-1.162231011521996,9.074033905955067,1.3199996948242188,0.7573940960076158,-0.879500198364255,-2.1600503341355477,0.40104993740703776,-1.5197752662499013,-0.2392251304786086,-0.452258755506044,10.591908085972152,-54.9671426973573,0.6402750678856469,3,1.2649993896484375,0.8649997711181641,-1.6399993896484304,-1.6399993896484304,0.4099998474121094,1,0.04192989940461378,-1.1219494040696323,35.79999923706055,-1.2558063199730352,36.650001525878906,-2.4411695407779526,37.13999938964844,0.04192989940461378 1192,2012-03-07,34.97999954223633,35.220001220703125,34.889999389648445,34.939998626708984,1601300.0,0.004595055968248385,-3.714332425068497,-0.06779814437655578,52.196838558378325,60.687701315493314,1.0491483031638182,0.6218334704039137,-0.8313176806815505,-1.3018040695265043,8.758831840963184,0.40000152587890625,0.6283978761597098,-0.7050003051757798,-2.0123155171960505,0.6023149068444908,-1.3586579111859152,-0.05134269916564449,-0.5,15.576328430079348,-54.24294840236963,0.6536576060101358,3,1.1049995422363281,0.7150001525878835,-1.7999992370605398,-1.7999992370605398,-0.2200012207031321,2,0.012006917928499394,1.73972774540799,34.81999969482422,-1.1219494040696323,35.79999923706055,-1.2558063199730352,36.650001525878906,0.012006917928499394 1193,2012-03-08,35.5099983215332,35.59000015258789,35.11999893188477,35.36999893188477,2131200.0,0.015151480452620714,2.13330959768064,3.4999046347509193,50.09172783605601,59.59933501695288,0.5503767465348304,0.11589095606511535,-1.253339912991045,-1.8229362187538314,8.343352791094269,0.6100006103515625,0.5133939773881977,-0.18650150299072266,-1.4828162577691444,1.109813251787699,-0.8346588803799335,0.4616558743984882,-1.029998779296875,34.797266820113855,-30.515660248226418,0.6481573773892113,3,0.5750007629394531,0.4500007629394531,-2.3299980163574148,-2.3299980163574148,-0.39999771118164773,3,-0.007321834238880887,-3.714332425068497,34.97999954223633,1.73972774540799,34.81999969482422,-1.1219494040696323,35.79999923706055,-0.007321834238880887 1194,2012-03-09,36.04999923706055,36.22999954223633,35.61999893188477,35.720001220703125,1855700.0,0.015207010449220126,-1.3018778295198892,2.3571389645777763,50.36497214155044,58.1531923703314,0.025610087794945002,-0.4030315581185562,-1.6717050572749628,-2.358185283245575,7.92867305043429,0.720001220703125,0.49901855788162663,0.3269994735717745,-0.975776235549354,1.629775182692903,-0.3243883809887933,0.9783873281323423,-1.1847998046875006,72.6851761913424,10.501714695376492,0.651387854560565,3,0.034999847412109375,-0.0049991607666015625,-2.9524993896484375,-2.8699989318847585,-0.4099998474121094,4,-0.03411926680353017,2.13330959768064,35.5099983215332,-3.714332425068497,34.97999954223633,1.73972774540799,34.81999969482422,-0.03411926680353017 1195,2012-03-12,35.90999984741211,36.20000076293945,35.88999938964844,36.09000015258789,989100.0,-0.0038834782971233217,-1.8181786655569427,-0.5454587490029709,48.74552387879914,56.68951522460164,0.15178577961936668,-0.21083484437436084,-1.388556585588418,-2.2092500524208774,7.352895945330173,0.3100013732910156,0.47126415608542516,0.14700012207030966,-1.1252972393144773,1.4192974834550967,-0.48914855862208384,0.7831488027627032,-0.7900009155273366,81.71430315290179,21.891632536384947,0.6361486806923946,3,0.17499923706054688,0.17499923706054688,-2.875,-2.729999542236321,-0.740001678466804,0,-0.04232805525542782,-1.3018778295198892,36.04999923706055,2.13330959768064,35.5099983215332,-3.714332425068497,34.97999954223633,-0.04232805525542782 1196,2012-03-13,36.31999969482422,36.34000015258789,35.93000030517578,36.099998474121094,1734700.0,0.011417428269403285,2.1538190674608995,-1.2222269317170347,55.89286140033583,55.53050739040933,-0.24826539164327244,-0.5638990445626106,-1.6680016176683168,-2.617419536900343,7.0157193786984156,0.43000030517578125,0.4590996896660968,0.5024999618530259,-0.7670438840486753,1.7720438077547271,-0.13227196109782113,1.137271884803873,-0.8916007995605426,98.62065881102525,37.88340361366106,0.6347719229508493,3,-0.2350006103515625,-0.2350006103515625,-3.292499542236328,-3.1399993896484304,-1.2900009155273438,1,-0.047907430572403986,-1.8181786655569427,35.90999984741211,-1.3018778295198892,36.04999923706055,2.13330959768064,35.5099983215332,-0.047907430572403986 1197,2012-03-14,35.880001068115234,36.38999938964844,35.470001220703125,36.36999893188477,2087000.0,-0.012114499735848994,2.471699199631485,-2.2272506588986314,51.66113788372764,53.59243517729367,0.09688817927220583,-0.043430499615297435,-1.0898754408238744,-2.158331244385977,6.321657525048413,0.9199981689453125,0.4101427516204552,0.010001373291018467,-1.1713806790778492,1.191383425659886,-0.5806896528934118,0.6006923994754487,1.809997558593743,59.84266632224246,-0.13858665171266438,0.5906910261844328,3,0.07999801635742188,0.20499801635742188,-3.0825014114379883,-2.700000762939446,-0.8199996948242188,2,-0.018115984016971787,2.1538190674608995,36.31999969482422,-1.8181786655569427,35.90999984741211,-1.3018778295198892,36.04999923706055,-0.018115984016971787 1198,2012-03-15,36.83000183105469,36.86999893188477,35.880001068115234,35.97999954223633,1394100.0,0.026477166517803408,1.129035698317818,-1.7347061113273397,56.43713737493719,52.327215173606646,-1.0076782317543405,-0.8727859041822228,-1.9094610804954684,-3.080490595041205,5.738088792123367,0.9899978637695384,0.39196168527643493,0.8550020217895522,-0.2717917671154808,1.9817958106945852,0.2916051273370357,1.4183989162420687,0.8155968475341737,97.14305955569554,37.245882086152704,0.5633968944525152,3,-1.1550025939941406,-0.7450027465820312,-2.9600019454956055,-3.650001525878899,-2.170001983642578,3,-0.056204273869356336,2.471699199631485,35.880001068115234,2.1538190674608995,36.31999969482422,-1.8181786655569427,35.90999984741211,-0.056204273869356336 1199,2012-03-16,37.22999954223633,37.43999862670898,36.9900016784668,37.040000915527344,2495400.0,0.010860648691153996,-2.1034582549558185,0.22352719423039813,58.12951211894842,52.60343135898138,-1.4714945206405403,-1.1979505706193194,-2.1746082005484837,-3.46217328147398,5.611574456939595,0.6099967956542898,0.3197994386051306,1.1684997558593722,-0.06529283466405644,2.4022923463828008,0.5516034605976543,1.78539605112109,0.3720871871948219,89.34013395995176,31.06874618706744,0.6168962952617146,3,-1.2700004577636719,-1.1450004577636719,-3.359999656677246,-4.04999923706054,-2.729999542236328,4,-0.056943297285827144,1.129035698317818,36.83000183105469,2.471699199631485,35.880001068115234,2.1538190674608995,36.31999969482422,-0.056943297285827144 1200,2012-03-19,37.29999923706055,37.5,36.97999954223633,37.040000915527344,1384700.0,0.001880195962527642,-1.7368368217637906,1.3684221093420603,58.63052805029092,53.57224880478043,-1.4598633119084496,-1.229382491420992,-2.1174468592906095,-3.52923211771261,6.066896611285848,0.5200004577636719,0.1764445774029042,1.173999404907228,-0.17769996321030845,2.5256987730247644,0.49814972084845976,1.8498490889659962,0.2594457821960461,90.14773974353191,33.48651030789526,0.6758496840587666,3,-1.1049995422363281,-1.2150001525878906,-3.3974990844726562,-4.1199989318847585,-1.30999755859375,0,-0.04450401826718442,-2.1034582549558185,37.22999954223633,1.129035698317818,36.83000183105469,2.471699199631485,35.880001068115234,-0.04450401826718442 1201,2012-03-20,36.63000106811523,37.06999969482422,36.400001525878906,37.06999969482422,1549600.0,-0.017962417765403638,2.0454557276991236,-1.6923133353874418,50.55402979270637,53.389714497483546,-0.5655941707455483,-0.5414653141674393,-1.339636008925119,-2.845948488054276,6.45811143244899,0.8999977111816406,0.04914739373591459,0.47500114440916974,-0.8946014996641267,1.8446037884824662,-0.2098001776274785,1.159802466445818,0.8876550751702936,57.14288398803314,2.2108219090536636,0.6848013220366482,3,-0.32000160217284446,-0.545001983642571,-2.7225008010864187,-3.450000762939439,0.1699981689453196,1,-0.03985811784321214,-1.7368368217637906,37.29999923706055,-2.1034582549558185,37.22999954223633,1.129035698317818,36.83000183105469,-0.03985811784321214 1202,2012-03-21,36.72000122070313,36.83000183105469,36.4900016784668,36.72999954223633,864300.0,0.0024570065510112205,2.2380519881564367,0.022723528952759118,46.87501064369678,53.0323014761103,-0.4278072564872062,-0.5775946674585271,-1.3330618956072087,-2.9336609680694963,6.2323551056843165,0.3400001525878906,0.044814343768372567,0.5120012283325295,-0.8589857697330459,1.8829882263981048,-0.1734922707002582,1.1974947273653171,0.7799987792968679,51.85189545838842,-0.3625144257551227,0.6854934990327878,3,-0.2350006103515696,-0.6350021362304759,-2.6800012588501048,-3.5400009155273438,-0.0800018310546946,2,-0.04602403009870859,2.0454557276991236,36.63000106811523,-1.7368368217637906,37.29999923706055,-2.1034582549558185,37.22999954223633,-0.04602403009870859 1203,2012-03-22,36.5099983215332,36.61000061035156,36.34000015258789,36.52999877929688,1730900.0,-0.005719033011674535,1.9999364231673977,2.0003815337678703,48.913018368008196,52.870973279050055,-0.06820994373799039,-0.31855462725392414,-1.0704549747030967,-2.754183275198116,5.935216979876407,0.3800010681152415,0.15304094977614824,0.26049842834472514,-1.0933343291793065,1.6143311858687568,-0.4164179504172907,0.937414807106741,0.9494017028808628,14.65501649199078,-35.649128032261075,0.6769163787620169,3,-0.024997711181640625,-0.4249992370605469,-2.4274978637695312,-3.3299980163574148,-0.049999237060546875,3,-0.03971506477410591,2.2380519881564367,36.72000122070313,2.0454557276991236,36.63000106811523,-1.7368368217637906,37.29999923706055,-0.03971506477410591 1204,2012-03-23,36.38000106811523,36.65999984741211,36.27000045776367,36.65999984741211,1429700.0,-0.0035605932455303746,1.7857220708446866,13.99961853899977,55.06995175602973,53.573687487631226,0.12686170856749612,-0.1647111252983109,-0.8918258890171344,-2.650188575999884,6.055894594563128,0.3899993896484375,0.24341910809855705,0.11000118255614666,-1.2384174583462197,1.458419823458513,-0.5642081378950365,0.7842105030073299,1.039610980224623,8.943142381301817,-45.56322952238802,0.674209320451182,3,0.10499954223633523,-0.295001983642571,-2.2475013732910085,-3.200000762939439,-0.040000915527336645,4,-0.047278756740075756,1.9999364231673977,36.5099983215332,2.2380519881564367,36.72000122070313,2.0454557276991236,36.63000106811523,-0.047278756740075756 1205,2012-03-26,37.099998474121094,37.099998474121094,36.45000076293945,36.61999893188477,1620800.0,0.01979102212388062,1.7083263794514778,-1.7142915531334462,70.87914237646214,55.23882981831193,-0.45436390403176574,-0.8495043138463032,-1.5673622147921833,-3.3796517073910834,6.263656628502778,0.7199974060058665,0.3384630172361298,0.7799985885620089,-0.6152265866247362,2.175223763748754,0.0823860009686399,1.4776111761553778,0.28062135766602125,100.0,38.288915458413584,0.6976125875933711,3,-0.6149978637695312,-1.0149993896484375,-2.9824981689453125,-3.9199981689453054,-0.8499984741210938,0,-0.07008082428722229,1.7857220708446866,36.38000106811523,1.9999364231673977,36.5099983215332,2.2380519881564367,36.72000122070313,-0.07008082428722229 1206,2012-03-27,36.86999893188477,37.36999893188477,36.810001373291016,37.22000122070313,1344700.0,-0.006199448832774346,-1.3829814864414753,-0.7291721304309925,67.08862942467647,56.95299554508402,-0.1543767679618,-0.5882320072554919,-1.2869204837449075,-3.1458616769836354,6.584684225607901,0.5599975585937571,0.39466264673038864,0.5109991073608455,-0.9006652551643768,1.9226634698860678,-0.19483307390176208,1.2168312886234531,-1.3999977111816477,54.54539149252001,-12.464353784292072,0.705832181262611,3,-0.17999839782715554,-0.7849998474121165,-2.6174983978271555,-3.6899986267089844,-1.4099998474121165,1,-0.023867569268003486,1.7083263794514778,37.099998474121094,1.7857220708446866,36.38000106811523,1.9999364231673977,36.5099983215332,-0.023867569268003486 1207,2012-03-28,36.18000030517578,36.97999954223633,36.08000183105469,36.84000015258789,1385600.0,-0.018714365248117426,-1.0930257315596403,1.8857015182395833,55.887548714565625,56.89193013837607,0.6511246807708844,0.07655076533886529,-0.5666750466215262,-2.470097435692921,6.429653308654558,0.8999977111816406,0.46232665490440183,-0.16049957275390625,-1.57132220593234,1.2503230604245275,-0.8659108893431195,0.544911743835307,-0.67199913024902,7.751837120932047,-60.71636689944649,0.7054113165892167,3,0.6100006103515625,-0.095001220703125,-1.8924999237060547,-2.999999999999993,-1.7700004577636719,2,0.017136509857797577,-1.3829814864414753,36.86999893188477,1.7083263794514778,37.099998474121094,1.7857220708446866,36.38000106811523,0.017136509857797577 1208,2012-03-29,36.18000030517578,36.2400016784668,35.7599983215332,35.939998626708984,1180700.0,0.0,1.6666525383319382,-0.3636389908389446,51.262148723110954,56.12888976106079,0.6137701033378846,0.0009933726333315462,-0.5719110496962543,-2.4881488292101466,5.771214682131597,0.48000335693359375,0.4534869973938527,-0.11249961853027202,-1.4732252854081977,1.2482260483476537,-0.7928624519692349,0.5678632149086908,-0.6347591751098633,26.08706983973527,-40.11902959879644,0.680362833438962,3,0.4499988555908203,-0.095001220703125,-1.8924999237060547,-2.999999999999993,-2.1800003051757812,3,0.012714181332023067,-1.0930257315596403,36.18000030517578,-1.3829814864414753,36.86999893188477,1.7083263794514778,37.099998474121094,0.012714181332023067 1209,2012-03-30,36.75,37.540000915527344,36.459999084472656,37.29999923706055,2474500.0,0.01575455196286102,1.0970856527004655,-2.2916474608598905,57.52689605478948,56.00626398378285,-0.035177131476665124,-0.5914547609733418,-1.1619082793880295,-3.0630093376955188,5.293657547306441,1.3600006103515625,0.5246322336798528,0.4525001525878878,-0.9144770779534923,1.8194773831292679,-0.23098846268280226,1.1359887678585778,-1.1682637138977015,55.617990771875,-8.270076469172182,0.6834886152706894,3,-0.10000038146972656,-0.6650009155273438,-2.4624996185302734,-3.5699996948242116,-2.8199996948242188,4,-0.007891181374893752,1.6666525383319382,36.18000030517578,-1.0930257315596403,36.18000030517578,-1.3829814864414753,36.86999893188477,-0.007891181374893752 1210,2012-04-02,36.97000122070313,37.20000076293945,36.38000106811523,36.7400016784668,2326800.0,0.00598642777423497,1.376815440156147,-0.41818156597009176,56.029707973507996,56.61467267053859,-0.3429792179858637,-0.7581803965520919,-1.3800977558548482,-3.287759119172101,5.557600733460359,0.8199996948242259,0.49287454910162865,0.6140012741088938,-0.7634321182690798,1.9914346664868674,-0.07471542208009652,1.3027179702978842,-1.309934349423834,67.9775919008527,8.13254141436817,0.6887166961889873,4,-0.32000160217285867,-0.8850021362304759,-2.6825008392334055,-3.7900009155273438,-3.1599998474121165,0,-0.01704087225624551,1.0970856527004655,36.75,1.6666525383319382,36.18000030517578,-1.0930257315596403,36.18000030517578,-0.01704087225624551 1211,2012-04-03,36.27999877929688,37.060001373291016,36.15999984741211,36.88000106811523,2302600.0,-0.018663846865654143,-1.1428603866467455,-2.6087107956146056,53.546081782033205,57.35590279702041,0.32648796590243734,0.04933939753707506,-0.6923955885268569,-2.6161460422712537,5.137334668645066,0.9000015258789062,0.3930102648300746,-0.149001121520989,-1.3234826512307833,1.0254804081888054,-0.7362418863758862,0.4382396433339082,-0.5447345462476605,29.2134662903413,-29.36651417288857,0.5872407648548985,4,0.37000083923339133,-0.19499969482422586,-2.0674991607666087,-3.0999984741210938,-2.8699989318847727,1,-0.0008268682554091189,1.376815440156147,36.97000122070313,1.0970856527004655,36.75,1.6666525383319382,36.18000030517578,-0.0008268682554091189 1212,2012-04-04,35.400001525878906,36.060001373291016,35.380001068115234,35.97999954223633,2393100.0,-0.02425571342411803,-1.1935531505146775,0.9666596730817143,37.163354198912565,56.05038455600979,1.1170187281684463,1.0144256086756513,0.18147592799045498,-1.7306221364290053,4.597859152494408,0.8999977111816477,0.25089804371319246,-1.0499984741210966,-2.1263077757219406,0.026310827479747445,-1.5881531249215186,-0.5118438233206746,2.1399993896484375,0.9259471840997756,-50.59593839796829,0.5381546508004225,4,1.0599994659423828,0.68499755859375,-1.2500019073486328,-2.220001220703118,-2.1300010681152344,2,0.0016948462149044552,-1.1428603866467455,36.27999877929688,1.376815440156147,36.97000122070313,1.0970856527004655,36.75,0.0016948462149044552 1213,2012-04-05,35.25,35.58000183105469,35.139999389648445,35.150001525878906,1837800.0,-0.004237331056871518,-6.3332061796688786,-0.1724117519385963,31.390967334836944,53.41938628698838,1.1951794591195366,1.2057704720378695,0.35668740608667804,-1.574473056192744,4.508404187875905,0.4400024414062429,0.21607986955937264,-1.187000083923337,-2.3160998672629987,-0.057900300583675346,-1.7515499755931714,-0.6224501922535026,2.2468009185791047,4.583355850628983,-40.41340535575285,0.5645498916698322,4,1.0900001525878906,0.8349990844726562,-0.7525005340576172,-2.0400009155273366,-2.520000457763672,3,-0.023829791562777092,-1.1935531505146775,35.400001525878906,-1.1428603866467455,36.27999877929688,1.376815440156147,36.97000122070313,-0.023829791562777092 1214,2012-04-09,34.81999969482422,34.889999389648445,34.380001068115234,34.669998168945305,1993200.0,-0.012198590217752714,2.51721869984992,1.5000381475548128,28.16900462532351,48.673815425750746,1.5428718331879452,1.6220614926509,0.8109669879653936,-1.1532175727833192,5.051394515061086,0.8699989318847656,0.18905185435288985,-1.5555004119873033,-2.8888689741898617,-0.22213184978474487,-2.222184693088586,-0.8888161308860205,2.582529162597659,15.602789869678023,-22.704369285093403,0.6666842811012799,4,1.1400012969970703,1.1400012969970703,0.1724996566772461,-1.2800006866455078,-2.3199996948242188,0,-0.023549675531620018,-6.3332061796688786,35.25,-1.1935531505146775,35.400001525878906,-1.1428603866467455,36.27999877929688,-0.023549675531620018 1215,2012-04-10,34.389999389648445,35.009998321533196,34.380001068115234,34.830001831054695,3049500.0,-0.01234923345618788,-1.739123944736421,-2.933319770103111,29.411744081432886,44.487494832057024,1.7299559266029192,2.03677498120706,1.2694547682734267,-0.7321562635665728,5.575046125820451,0.6299972534179616,0.14274445295225036,-1.9095006942748967,-3.5025707670362394,-0.31643062151355394,-2.7060357306555645,-1.1129656578942289,2.831177800415034,0.3730716565181301,-34.0828993989436,0.7965350363806709,4,1.5700016021728445,1.5700016021728445,1.6750001907348562,-0.8500003814697337,-2.05999755859375,1,-0.013375955005428875,2.51721869984992,34.81999969482422,-6.3332061796688786,35.25,-1.1935531505146775,35.400001525878906,-0.013375955005428875 1216,2012-04-11,34.580001831054695,34.84000015258789,34.47999954223633,34.77000045776367,1824000.0,0.005524932968258289,1.1818349960118835,0.4318126647246336,30.685929278003357,41.68731489466121,1.3197414670942251,1.802128559446416,1.1242748648267948,-0.9326383378158525,5.985465910963352,0.450000762939446,0.058112308253612355,-1.63249835968017,-3.401218836762091,0.1362221174017506,-2.516858598221134,-0.7481381211392062,2.4707047916918867,11.904805155290363,-19.510032096643307,0.8843602385409615,4,1.3799991607665945,1.3799991607665945,1.4849977493286062,-1.0400028228759837,-3.3300018310546946,2,-0.02226721853647151,-1.739123944736421,34.389999389648445,2.51721869984992,34.81999969482422,-6.3332061796688786,35.25,-0.02226721853647151 1217,2012-04-12,35.22999954223633,35.31999969482422,34.5,34.610000610351555,2197500.0,0.018796925296802547,1.0500011920940324,-3.2631758588151856,39.29766142304898,40.35792741687655,0.5820202348651335,1.1604335764788516,0.5204846064166446,-1.5832151289960024,6.264529579279314,0.8199996948242188,-0.18363607222381972,-0.950000572204587,-2.7676563416711844,0.8676551972620103,-1.8588284569378857,-0.04117268747128833,1.6604647472323748,70.8331611422468,35.75756418520981,0.9088278847332997,4,0.7300014495849609,0.7300014495849609,0.6549997329711914,-1.6900005340576172,-4.559999465942383,3,-0.051660508614036926,1.1818349960118835,34.580001831054695,-1.739123944736421,34.389999389648445,2.51721869984992,34.81999969482422,-0.051660508614036926 1218,2012-04-13,34.759998321533196,35.25,34.759998321533196,35.080001831054695,1528700.0,-0.013340937462677505,-2.0624769034533634,-0.5161355819576984,37.18352195563606,38.09755251697061,0.9268830678844466,1.5467042489940823,1.0131641438538637,-1.1042372504800895,6.498704082187748,0.490001678466804,-0.4141625708414054,-1.3165016174316477,-3.212372559691282,0.5793693248279865,-2.264437088561465,-0.3685661463018306,1.9798381746542972,40.42529878456999,1.9596815005543604,0.947935471129816,4,1.0300025939941477,1.200002670288093,1.1300010681152415,-1.219999313354485,-3.1699981689453054,4,-0.042865303098892804,1.0500011920940324,35.22999954223633,1.1818349960118835,34.580001831054695,-1.739123944736421,34.389999389648445,-0.042865303098892804 1219,2012-04-16,35.110000610351555,35.41999816894531,34.650001525878906,35.02000045776367,1666000.0,0.010069111211709725,1.169019078986251,-0.2812473923253554,33.27734174147524,35.56951182452253,0.3573628286614863,1.0853815822444446,0.6948880959861512,-1.4337158822650835,6.127801825777492,0.7699966430664062,-0.5229274215772861,-0.8604993820190501,-2.721562537993634,1.000563773955534,-1.7910309600063385,0.0700321959682384,1.4882457601515995,70.19245934951826,37.87838849505858,0.9305315779872917,4,0.6100006103515696,0.8500003814697337,0.9124984741211009,-1.5700016021728445,-3.550001144409169,0,-0.06778698452695342,-2.0624769034533634,34.759998321533196,1.0500011920940324,35.22999954223633,1.1818349960118835,34.580001831054695,-0.06778698452695342 1220,2012-04-17,35.63999938964844,35.83000183105469,35.279998779296875,35.470001220703125,1902600.0,0.015095379381469431,1.0,1.8888653414149756,40.160009667962825,34.082170478514705,-0.42592775739840505,0.4475915491369875,0.18021697357743705,-1.9266479645864507,5.643818975152445,0.7200012207031321,-0.5932439931544877,-0.24750061035156534,-2.0040386988173324,1.5090374781142017,-1.1257696545844453,0.6307684338813146,0.8251522627114412,85.92576894276552,54.0930012195542,0.878269044232882,4,-0.4199981689453125,0.32000160217285156,0.4250001907348633,-2.1000003814697266,-4.049999237060547,1,-0.08810323915326568,1.169019078986251,35.110000610351555,-2.0624769034533634,34.759998321533196,1.0500011920940324,35.22999954223633,-0.08810323915326568 1221,2012-04-18,35.169998168945305,35.40999984741211,35.029998779296875,35.380001068115234,1421100.0,-0.013187464330867593,1.8148179544780232,-1.2353244771564909,41.62519848424459,34.577930954662705,-0.14520871374855204,0.8459785325422118,0.6642689350998268,-1.410121086248985,5.755201567011479,0.6100006103515625,-0.7730578992510715,-0.6445016860961985,-2.3924445001211794,1.1034411279287824,-1.518473093108689,0.22946972091629192,1.1700444483598957,50.375732822412644,14.856728818976734,0.8739714070124903,4,-0.06499671936034446,0.7900028228759837,0.9150009155273509,-1.6299991607665945,-3.9799976348876918,2,-0.08075053982795755,1.0,35.63999938964844,1.169019078986251,35.110000610351555,-2.0624769034533634,34.759998321533196,-0.08075053982795755 1222,2012-04-19,35.029998779296875,35.540000915527344,34.759998321533196,35.11999893188477,1783000.0,-0.003980648192698721,-1.4761945129002823,0.4285662385787917,40.68070952065934,35.61012453086519,-0.07064251435551938,0.8989658993629632,0.8131134401680882,-1.207970642199463,5.9812146772838375,0.7800025939941477,-0.9794877120179422,-0.7000009536743192,-2.4269025409269247,1.0269006335782862,-1.5634517473006184,0.16344983995197992,1.1924413450569276,32.20314874082695,-4.3226721915486905,0.8634507936263022,4,0.07500267028808594,0.9300022125244141,1.0550003051757812,-1.489999771118164,-3.419998168945316,3,-0.107907476763342,1.8148179544780232,35.169998168945305,1.0,35.63999938964844,1.169019078986251,35.110000610351555,-0.107907476763342 1223,2012-04-20,35.060001373291016,35.279998779296875,34.970001220703125,35.130001068115234,2231100.0,0.0008564828729560325,-1.47998046875,0.7777730682829039,34.99115438794534,36.368141171156516,-0.1457587971443175,0.795551715058572,0.792164636375631,-1.1715039866374042,6.389007955570371,0.30999755859375,-1.1355038744353507,-0.5974985122680678,-2.3081938854136936,1.113196860877558,-1.4528461988408807,0.2578491743047451,1.0518924076884701,34.74574079462063,0.6087217759118033,0.8553476865728122,4,0.04500007629394531,0.8999996185302734,0.9624977111816406,-1.5200023651123047,-2.6300010681152344,4,-0.12521395108505062,-1.4761945129002823,35.029998779296875,1.8148179544780232,35.169998168945305,1.0,35.63999938964844,-0.12521395108505062 1224,2012-04-23,34.65999984741211,34.81999969482422,34.52000045776367,34.720001220703125,1790100.0,-0.011409056195406553,1.3077013366198629,0.8571662125340599,30.12050091296524,36.44689193021566,0.25609063157076406,1.1173765811134473,1.1890214141446762,-0.7189790729824637,7.041115672420528,0.5400009155273438,-1.1309768286745836,-0.9114999771118164,-2.6420825860940553,0.8190826318704225,-1.7767912816029394,-0.04620867262069339,1.3479803707955185,10.68696510574854,-18.37757886883039,0.8652913044911211,4,0.49500083923339844,1.3000011444091797,1.2199993133544922,-1.1200008392333984,-2.789999008178711,0,-0.08857471749393098,-1.47998046875,35.060001373291016,-1.4761945129002823,35.029998779296875,1.8148179544780232,35.169998168945305,-0.08857471749393098 1225,2012-04-24,34.5,35.02000045776367,34.360000610351555,34.759998321533196,2128600.0,-0.004616267977971655,-1.4444570031859578,4.333206179668011,33.14397141292454,36.72000772298468,0.48426011518323975,1.130568653516434,1.357170006078789,-0.5100464432215972,7.171191248186714,0.6599998474121165,-1.0875194219974418,-0.9414999008178739,-2.5766181769064005,0.6936183752706526,-1.7590590388621337,-0.12394076277361421,1.410301469202082,11.86435198655211,-16.47161029275943,0.8175591380442616,4,0.595001220703125,1.4500007629394531,1.5224990844726562,-0.9600009918212891,-3.0799999237060547,1,-0.0852174067842787,1.3077013366198629,34.65999984741211,-1.47998046875,35.060001373291016,-1.4761945129002823,35.029998779296875,-0.0852174067842787 1226,2012-04-25,35.9900016784668,36.040000915527344,33.889999389648445,33.919998168945305,2589300.0,0.043188454448312985,-1.0187797631307076,-7.96160335695551,55.00848104733649,38.46565434790552,-0.8769166857926081,-0.45191017416237855,-0.11106948482046164,-1.952013567291786,6.985879203712478,2.150001525878899,-0.9412480558340235,0.5925016403198242,-0.923808347416518,2.1088116280561664,-0.16565335354834332,1.3506566341879918,-1.6300010681152415,97.67445574067173,63.15023498972252,0.7581549938681704,4,-1.0250015258789062,-0.27500152587890625,0.14999771118164062,-2.450002670288086,-5.480001449584957,2,-0.12225621896848848,-1.4444570031859578,34.5,1.3077013366198629,34.65999984741211,-1.47998046875,35.060001373291016,-0.12225621896848848 1227,2012-04-26,36.79999923706055,37.0,35.86999893188477,35.970001220703125,3153100.0,0.02250618285128847,-1.1941713054009475,0.40096454548972565,61.832042841043766,41.20437889072859,-1.610109680151922,-1.2786336045309312,-0.8765488296292858,-2.701912970548875,7.7880613308650375,1.1300010681152273,-0.7453227336290311,1.3714992523193388,-0.23484725949551688,2.9778457641341944,0.5683259964119145,2.174672508226763,-2.9099998474121023,93.56910856307373,52.97493655883931,0.8031732559074269,4,-1.3549995422363281,-1.0849990844726562,-0.6024999618530273,-3.260000228881836,-6.229999542236328,3,-0.15244562008993778,-1.0187797631307076,35.9900016784668,-1.4444570031859578,34.5,1.3077013366198629,34.65999984741211,-0.15244562008993778 1228,2012-04-27,36.63999938964844,37.0,36.290000915527344,36.959999084472656,2674100.0,-0.004347822030685733,2.5499818802571097,-0.3855427224134682,64.49042864275881,44.67249965753788,-1.2911669145531235,-1.1408993070834157,-0.6697482456117996,-2.4843706218401564,8.285119820637881,0.7099990844726562,-0.5578539305207357,1.1884994506835938,-0.4752981344042908,2.8522970357714783,0.3566006581396479,2.0203982432275396,-2.749999999999993,88.4244199453431,42.823775609947646,0.8318987925439425,4,-1.1949996948242188,-0.9249992370605469,-0.3549995422363281,-3.1000003814697266,-5.449998855590824,4,-0.13728162835935953,-1.1941713054009475,36.79999923706055,-1.0187797631307076,35.9900016784668,-1.4444570031859578,34.5,-0.13728162835935953 1229,2012-04-30,36.459999084472656,36.79999923706055,36.36000061035156,36.40999984741211,1142200.0,-0.004912672166327514,-4.8667378754355175,-0.1562477648236893,67.16415833190986,47.67296062019866,-1.005242860442202,-1.036901594066542,-0.46889710730110323,-2.2575093214147017,8.35966432390667,0.4399986267089844,-0.46558161417823385,1.0229991912841783,-0.5976452231787306,2.643643605747087,0.21267698405272029,1.8333213985156362,-2.4455996704101466,82.63662991801465,30.02141138949058,0.8103222072314545,4,-1.0149993896484375,-0.7449989318847656,-0.17499923706054688,-2.9200000762939453,-4.20000076293946,0,-0.11053205925650023,2.5499818802571097,36.63999938964844,-1.1941713054009475,36.79999923706055,-1.0187797631307076,35.9900016784668,-0.11053205925650023 1230,2012-05-01,36.34000015258789,36.93000030517578,36.29999923706055,36.34000015258789,1499100.0,-0.003291248900109567,-14.74966622162884,0.0,64.76507940774925,50.244058500588075,-0.8666434318176996,-1.018752738518664,-0.34545312699366093,-2.101250050259651,8.573108967864854,0.6300010681152344,-0.31003935961655316,0.9345003128051772,-0.5818173071745107,2.450817932784865,0.17634150281533323,1.6926591227950212,-2.206176715087878,78.77814411947968,20.14529301999488,0.7581588099898431,5,-0.8950004577636719,-0.625,-0.05500030517578125,-2.8000011444091797,-4.279998779296875,1,-0.12300493380807453,-4.8667378754355175,36.459999084472656,2.5499818802571097,36.63999938964844,-1.1941713054009475,36.79999923706055,-0.12300493380807453 1231,2012-05-02,36.25,36.2599983215332,36.04999923706055,36.16999816894531,1281400.0,-0.0024766139848648727,3.2000457770656903,100.0,59.444439342488096,52.32891736968015,-0.6787075282413326,-0.9814338773728295,-0.2542722525424779,-1.9807333213710194,8.925065531085403,0.29000091552734375,-0.14805471802352344,0.8460000991821275,-0.666730298837976,2.358730497202231,0.08963490017207931,1.6023652981921757,-2.0015294999999895,33.62838132082882,-22.492054118027596,0.75636519901005,5,-0.8050003051757812,-0.5349998474121094,0.034999847412109375,-2.710000991821289,-3.770000457763672,2,-0.1332413772056843,-14.74966622162884,36.34000015258789,-4.8667378754355175,36.459999084472656,2.5499818802571097,36.63999938964844,-0.1332413772056843 1232,2012-05-03,35.459999084472656,36.209999084472656,35.41999816894531,36.209999084472656,1272400.0,-0.02179312870420258,1.1066691080729167,-9.374785428189968,56.11888240138989,54.67644270450732,0.19970448487313774,-0.1967975417006329,0.5403266186672298,-1.1502890224901776,9.279172258942891,0.8300018310546875,-0.08548808384935569,0.052999305725094814,-1.459935653562404,1.5659342650125936,-0.703468173918651,0.8094667853688406,-1.1014674044726434,2.5317005804127595,-53.278356827453564,0.7564674796437482,5,-0.0149993896484375,0.2550010681152344,0.9275007247924805,-1.9200000762939453,-4.089998245239258,3,-0.1395938799603167,3.2000457770656903,36.25,-14.74966622162884,36.34000015258789,-4.8667378754355175,36.459999084472656,-0.1395938799603167 1233,2012-05-04,34.40999984741211,35.2400016784668,34.400001525878906,35.2400016784668,1821100.0,-0.02961080835222929,1.0240922878941079,1.1066691080729167,44.54828234692944,56.279529530503346,1.2826935959865295,0.8295771912017784,1.5821727552444003,-0.07911362016064061,9.514133586602117,1.05999755859375,-0.024574275165036852,-0.9549999237060547,-2.5315850293028888,0.6215851818907794,-1.7432924765044717,-0.16670737090763765,2.5900001525878906,0.39519076511103335,-51.38161100628253,0.7882925527984174,5,1.0349998474121094,1.3050003051757812,2.0275001525878906,-0.8700008392333984,-2.0699996948242188,4,-0.11159547136344106,1.1066691080729167,35.459999084472656,3.2000457770656903,36.25,-14.74966622162884,36.34000015258789,-0.11159547136344106 1234,2012-05-07,34.0,34.490001678466804,33.939998626708984,34.31999969482422,1269500.0,-0.011915136565830098,-1.5000000000000322,0.3855409504550051,36.98413813314862,56.70621472163935,1.7759914452436334,1.2384930754296875,1.9697381422213027,0.36665877245295064,9.218795929024228,0.5500030517578196,0.048240193279418975,-1.3239997863769517,-2.999788816194382,0.35178924344047857,-2.1618943012856704,-0.486105271468233,2.9480000305175764,2.0067337661757745,-43.57294197982631,0.8378945149087155,5,1.4449996948242188,1.7150001525878906,2.357499122619629,-0.46000099182128906,-1.8899993896484446,0,-0.0826470431159525,1.0240922878941079,34.40999984741211,1.1066691080729167,35.459999084472656,3.2000457770656903,36.25,-0.0826470431159525 1235,2012-05-08,33.93000030517578,34.009998321533196,33.34000015258789,33.86999893188477,1523000.0,-0.002058814553653532,5.09096426280139,-0.1875044703525992,39.49154624511044,54.98211085472535,1.9630717232913781,1.3410185372055707,2.011836582866792,0.4854801946919096,9.231676261916078,0.6699981689453054,0.1538511895910304,-1.370999526977542,-3.112116833027855,0.3701177790727712,-2.2415581800026985,-0.5004408739523853,2.8976796691894506,20.205497347999895,-23.74438916676808,0.8705586530251549,5,1.239999771118164,1.3400001525878906,2.4374990463256836,-0.3900012969970703,-1.7700004577636719,1,-0.049219038273566995,-1.5000000000000322,34.0,1.0240922878941079,34.40999984741211,1.1066691080729167,35.459999084472656,-0.049219038273566995 1236,2012-05-09,33.810001373291016,34.009998321533196,33.360000610351555,33.509998321533196,1633300.0,-0.0035366616800902584,-1.166664547384967,4.9999364231681085,39.625874282392644,52.514758792653005,1.9459556634063233,1.4760511068848103,2.102286924181314,0.6671917709554478,9.245252664002397,0.6499977111816406,0.3314152260930996,-1.452498435974121,-3.2920160071853886,0.38701913523714637,-2.3722572215797513,-0.5327396503684909,2.808417811767576,16.376355248134853,-27.859000152076117,0.9197587856056326,5,1.3599987030029297,1.3899993896484375,2.557497978210449,-0.2700023651123047,-1.2600021362304616,2,-0.05175983226615466,5.09096426280139,33.93000030517578,-1.5000000000000322,34.0,1.0240922878941079,34.40999984741211,-0.05175983226615466 1237,2012-05-10,33.40999984741211,34.049999237060554,33.310001373291016,34.049999237060554,1377200.0,-0.011830863934684577,1.3124955296473495,-2.1333095976806606,36.79998779296875,49.438043142676335,2.02775593820931,1.8263496357456148,2.452653164693288,1.128164491204231,9.847228793154605,0.7399978637695384,0.48755943158447934,-1.7614999771118178,-3.7792239761357678,0.2562240219121321,-2.7703619766237964,-0.7526379775998393,3.0117141956982394,5.181267269902636,-38.59159031421207,1.0088619995119756,5,1.710000991821289,1.7450008392333984,2.9574995040893555,0.12999916076660156,-0.8800010681152344,3,-0.027835986513714883,-1.166664547384967,33.810001373291016,5.09096426280139,33.93000030517578,-1.5000000000000322,34.0,-0.027835986513714883 1238,2012-05-11,33.27000045776367,33.790000915527344,33.169998168945305,33.209999084472656,1325800.0,-0.004190343917624406,-7.856979373858225,-0.09375223517630966,38.39732983833065,46.241728865611975,1.8321158517510625,1.948920848361162,2.5213467134070555,1.3260658855661092,10.526751622521097,0.6200027465820384,0.3800910917275644,-1.8269994735717745,-4.011808742388034,0.357809795244485,-2.919404107979908,-0.7345948391636412,2.9027765717611302,7.575910828799033,-38.71394717001274,1.0924046344081302,5,1.779998779296875,1.8149986267089844,3.002499580383301,0.26999855041503906,-0.06999969482422586,4,-0.057108493910071556,1.3124955296473495,33.40999984741211,-1.166664547384967,33.810001373291016,5.09096426280139,33.93000030517578,-0.057108493910071556 1239,2012-05-14,32.72999954223633,33.029998779296875,32.669998168945305,32.81999969482422,1913100.0,-0.016230865888110735,-2.428529908630015,-1.499968211583699,36.10674446973603,43.057469428054944,1.9974249419164494,2.42585048139901,2.9980932706804353,1.9322742254184817,11.603344858948732,0.6000022888183665,0.1197332020698525,-2.248000335693362,-4.6756009007035715,0.17960022931684705,-3.461800618198467,-1.0342000531882576,3.1424996012305257,4.347922235521908,-44.38406881918239,1.2138002825051029,5,1.7349987030029297,2.104999542236328,3.4825000762939453,0.8099994659423828,-0.06999969482421875,0,-0.011915655212434872,-7.856979373858225,33.27000045776367,1.3124955296473495,33.40999984741211,-1.166664547384967,33.810001373291016,-0.011915655212434872 1240,2012-05-15,32.5,32.790000915527344,32.389999389648445,32.709999084472656,2138300.0,-0.007027178290654246,1.1621543600634707,2.333319204848896,15.851234178514503,38.21377996539121,1.816457485825822,2.538708517040064,3.188263978766912,2.206260249843986,12.92590455320424,0.40000152587889914,-0.17899254483872085,-2.320999908447263,-4.964847647654722,0.3228478307601961,-3.642923778050992,-0.9990760388435334,2.9881990265242706,6.626543401377,-34.43096180662355,1.321923869603731,5,1.7999992370605469,2.1949996948242188,3.460000991821289,1.039999008178711,-0.8199996948242188,1,-0.01199998121995216,-2.428529908630015,32.72999954223633,-7.856979373858225,33.27000045776367,1.3124955296473495,33.40999984741211,-0.01199998121995216 1241,2012-05-16,32.330001831054695,33.18000030517578,32.31999969482422,33.09000015258789,2443900.0,-0.005230712890624822,-1.2051224367031343,3.619055404177986,0.0,31.978348587459006,1.5331553252293872,2.619326362190641,3.347229883626177,2.428005854018899,14.196638076219134,0.8600006103515625,-0.5142653972547606,-2.3489982604980426,-5.210067780774651,0.5120712597785655,-3.77953302063635,-0.918463500359735,2.7244492463069605,0.5781583165939048,-32.439211396240154,1.4305347601383047,5,1.4499988555908132,2.3299980163574148,3.6299991607665945,3.354997634887688,-0.040000915527350855,2,-0.0052583351071539,1.1621543600634707,32.5,-2.428529908630015,32.72999954223633,-7.856979373858225,33.27000045776367,-0.0052583351071539 1242,2012-05-17,31.25,32.450000762939446,31.25,32.400001525878906,2832700.0,-0.03340556046666521,-1.0869550795114418,1.5131632443068168,0.0,27.02853943780018,2.1827007753299625,3.5854480160960094,4.39826421111583,3.5445796923428645,15.523916552668943,1.200000762939446,-0.8813585829874881,-3.240000152587889,-6.478017294696912,-0.0019830104788667313,-4.859008723642404,-1.6209915815333744,3.366938856155663,0.0,-24.93435583871647,1.6190085710545115,5,1.6200008392333984,2.875,4.710000991821289,4.434999465942383,0.12999916076660156,3,0.041599975585937754,-1.2051224367031343,32.330001831054695,1.1621543600634707,32.5,-2.428529908630015,32.72999954223633,0.041599975585937754 1243,2012-05-18,30.670000076293945,31.35000038146973,30.61000061035156,31.26000022888184,3099800.0,-0.01855999755859372,-1.0845090854385824,0.5130429302143557,0.0,22.919190756339223,2.432157987713623,4.026118114795551,4.924873675467637,4.15655351733443,17.07308284710676,0.7399997711181712,-1.2476608317480924,-3.6005000114440904,-7.245438244455144,0.04443822156696697,-5.422969127949621,-1.77803089493856,3.3408897857536957,2.3346098469669307,-14.668736275756665,1.8224691165055287,5,1.6599998474121094,3.135000228881836,5.290000915527344,5.0149993896484375,0.4500007629394531,4,0.06064553956230978,-1.0869550795114418,31.25,-1.2051224367031343,32.330001831054695,1.1621543600634707,32.5,0.06064553956230978 1244,2012-05-21,31.59000015258789,31.68000030517578,30.670000076293945,30.709999084472656,1801800.0,0.02999674189779511,-1.1041691501959008,-1.49152684834965,13.960547116719894,20.08241307540694,1.2676560327382163,3.0191205972023667,3.943664318563691,3.2767564750632445,18.0253319156644,1.010000228881836,-1.5477993486281605,-2.5269999504089355,-6.356761654276632,1.302761753458764,-4.441880802342787,-0.612119098475084,1.7407118591205375,38.13228243606308,27.74742597010342,1.9148808519338492,5,0.7399997711181641,2.2150001525878906,4.285000801086426,4.104999542236321,-0.899999618530277,0,0.05096551448480002,-1.0845090854385824,30.670000076293945,-1.0869550795114418,31.25,-1.2051224367031343,32.330001831054695,0.05096551448480002 1245,2012-05-22,31.559999465942386,31.959999084472656,31.309999465942386,31.729999542236328,1772400.0,-0.0009496893479137292,1.0634936012909324,-0.1931816704018825,14.088820513839082,17.244962656678766,1.0349543097651939,2.969835542991259,3.915358400506296,3.3574128577807407,19.16821877985509,0.6499996185302699,-1.7085227372311138,-2.410000610351556,-6.400198812650327,1.5801975919472149,-4.405099711500942,-0.4149015092021706,1.2265702654946686,36.96494040462536,28.30078311522576,1.9950991011493855,5,0.7700004577636683,2.245000839233395,4.280001640319821,4.39999961853027,-0.5599994659423864,1,0.03485425855779156,-1.1041691501959008,31.59000015258789,-1.0845090854385824,30.670000076293945,-1.0869550795114418,31.25,0.03485425855779156 1246,2012-05-23,31.59000015258789,31.670000076293945,30.81999969482422,31.290000915527344,1700000.0,0.0009505921151196084,2.6956611878659213,-1.7647006024975405,16.4644833201218,14.985462159695773,0.7341315382033216,2.733441208713657,3.8129800211452363,3.3686972656180103,20.584646792383705,0.8500003814697266,-1.7967616754495879,-2.1599998474121094,-6.166415243207311,1.8464155483830886,-4.16320754530971,-0.1567921495145086,0.7612557546320673,53.26084026993156,42.01076944566489,2.0032076978975994,5,0.6100006103515625,2.2150001525878906,4.000000953674316,4.444999694824219,0.31999969482421875,2,0.00284900766550078,1.0634936012909324,31.559999465942386,-1.1041691501959008,31.59000015258789,-1.0845090854385824,30.670000076293945,0.00284900766550078 1247,2012-05-24,31.190000534057614,31.670000076293945,30.920000076293945,31.6299991607666,1153600.0,-0.012662222747647167,1.8846128452481385,-1.4666658189540192,18.554699359808907,12.780725439860024,0.8784902294194232,2.837062012549783,4.148646286222384,3.8130249728276873,21.149941354656143,0.75,-1.9305647187262522,-2.27949953079224,-6.1706900720446605,1.6116910104601807,-4.225094801418454,-0.3339042601660296,0.8130043137886638,42.963005871814616,29.08655716666005,1.9455952706262107,5,0.7049999237060582,2.6149997711181676,4.342500686645511,4.844999313354496,0.5699996948242259,3,0.03526772563753555,2.6956611878659213,31.59000015258789,1.0634936012909324,31.559999465942386,-1.1041691501959008,31.59000015258789,0.03526772563753555 1248,2012-05-25,31.61000061035156,31.770000457763672,31.15999984741211,31.270000457763672,1194600.0,0.013465856656056596,-1.1785682658837473,-0.7727300312979405,26.70566382039243,11.73616092326629,0.22155515484030275,2.1301177899688533,3.637240830032429,3.4295473018166156,21.693591763957805,0.6100006103515625,-2.0642597985094966,-1.6079995155334537,-5.280431838762791,2.064432807695887,-3.444215677148126,0.22821664608121495,-1.0,72.86831447915269,55.11555643996486,1.8362161616146697,5,0.2849998474121129,2.1949996948242223,3.922500610351566,4.42499923706055,0.669998168945316,4,-0.007276224142483523,1.8846128452481385,31.190000534057614,2.6956611878659213,31.59000015258789,1.0634936012909324,31.559999465942386,-0.007276224142483523 1249,2012-05-29,32.43000030517578,32.5,31.82999992370605,31.93000030517578,1716000.0,0.025941147706137313,1.0937522351763218,1.4705875753122033,37.244900276176246,14.113234934117594,-0.7213302250024185,1.0463682940257684,2.7205845478311375,2.649772007348119,21.908301711531365,0.889999389648441,-2.1359179687566794,-0.5864998817443876,-3.9381828215671817,2.7651830580784065,-2.2623413516557846,1.0893415881670094,-1.7967996978759793,95.83335225543935,75.1526041227683,1.6758414699113975,5,-0.5349998474121094,1.375,3.1025009155273438,3.604999542236328,0.0,1,-0.04039467942074948,-1.1785682658837473,31.61000061035156,1.8846128452481385,31.190000534057614,2.6956611878659213,31.59000015258789,-0.04039467942074948 1250,2012-05-30,31.8700008392334,32.0,31.559999465942386,31.959999084472656,2068100.0,-0.017267945133290885,4.176474548126831,-0.17999649047851562,34.65189839990994,17.96344586744092,-0.2906601172544576,1.3221010295577003,3.1731706895893836,3.241559361984045,22.09142497979187,0.8700008392333949,-2.2390195943920617,-0.922999382019043,-3.918793347691391,2.0727945836533053,-2.420896364855217,0.5748976008171311,-1.1621282562255892,62.500056766318046,39.569811153323606,1.4978969828361732,5,-0.3150005340576172,1.9349994659423828,3.6875,4.164999008178711,-0.4900016784667969,2,-0.03702542435214351,1.0937522351763218,32.43000030517578,-1.1785682658837473,31.61000061035156,1.8846128452481385,31.190000534057614,-0.03702542435214351 1251,2012-05-31,31.420000076293945,31.899999618530273,31.1200008392334,31.790000915527344,2303900.0,-0.014119885506418961,1.6440715225536564,4.111200593408922,34.37990966295028,21.783435829990953,0.01864247583567291,1.4669060967803915,3.52991379821173,3.7140284440925413,22.774904588865937,0.779998779296875,-2.3007529938393745,-1.131500148773192,-3.7025146533178344,1.4395143557714505,-2.4170074010455096,0.15400710349912927,-0.6404423966064492,31.64557114833258,6.202921891430343,1.285507252272321,5,0.13500022888183594,2.385000228881836,4.102500915527344,4.604999542236321,-0.20000076293945668,3,-0.013367284381734623,4.176474548126831,31.8700008392334,1.0937522351763218,32.43000030517578,-1.1785682658837473,31.61000061035156,-0.013367284381734623 1252,2012-06-01,30.51000022888184,30.8700008392334,30.399999618530273,30.79999923706055,2987500.0,-0.02896243937627141,1.186040941249565,0.7837793254187136,30.672270815674565,25.19146592062146,0.908134516041919,2.0944329091290506,4.331257524945105,4.634247879661341,24.527984706914417,1.0200004577636719,-2.2695174606989994,-1.7940000534057567,-4.12824313834307,0.5402430315315527,-2.9611215958744133,-0.6268785109371002,1.9899997711181605,5.23812335093863,-21.536560844487315,1.1671215424686554,6,0.9399995803832972,3.1899995803832972,4.829999923706051,5.2799987792968714,0.12999916076660156,4,0.04588658171182125,1.6440715225536564,31.420000076293945,4.176474548126831,31.8700008392334,1.0937522351763218,32.43000030517578,0.04588658171182125 1253,2012-06-04,30.56999969482422,30.790000915527344,30.18000030517578,30.5,1612800.0,0.0019665508191502035,1.392149236315766,-0.24137908354873291,33.78378455780725,27.394047858520054,0.9302879666427657,1.825599273006624,4.167828940424471,4.563365020709185,26.14840536949553,0.6100006103515625,-2.169339620638585,-1.5420005798339815,-3.7764450539904075,0.6924438943224445,-2.659222816912191,-0.42477834275576853,1.8880002975463839,16.810320730580393,-12.27239373817347,1.117222237078212,6,0.7700004577636719,3.020000457763672,5.010000228881836,5.219999313354492,0.23999977111816762,0,0.03892707052460653,1.186040941249565,30.51000022888184,1.6440715225536564,31.420000076293945,4.176474548126831,31.8700008392334,0.03892707052460653 1254,2012-06-05,31.190000534057614,31.309999465942386,30.34000015258789,30.3799991607666,1646600.0,0.02028134921239033,-1.1797752327395625,11.57149863760213,40.70922515394732,30.35187059630986,0.27667561696735277,1.0374784615784982,3.4536618033627597,3.934219176639541,27.15975225799823,0.9699993133544957,-1.9131691124173251,-0.7814997673034689,-2.8643248084569457,1.3013252738500078,-1.8229122878802038,0.25991275327326946,1.1768794708251953,55.494527375697245,22.59755392780079,1.0414125205767382,6,0.149999618530277,2.3649997711181676,4.389999389648441,4.599998474121097,-0.3400001525878835,1,0.03494704157023176,1.392149236315766,30.56999969482422,1.186040941249565,30.51000022888184,1.6440715225536564,31.420000076293945,0.03494704157023176 1255,2012-06-06,32.259998321533196,32.27000045776367,31.420000076293945,31.420000076293945,1727100.0,0.0343057957407602,-1.023814659821407,1.0370331124580223,49.55972639746253,34.02911982712549,-0.7639194485149581,-0.17291186827009852,2.2767784611961943,2.8544993541409767,27.286020889983455,1.0799999237060582,-1.5467341709347195,0.37199811935424165,-1.5038497161140967,2.24784595482258,-0.5659257983799293,1.3099220370884126,0.019406495361330656,99.52142892343376,59.95303090826826,0.9379239177341699,6,-0.9199981689453054,1.2950019836425852,3.3200016021728587,3.530000686645515,-0.6799983978271449,2,0.005269745582383134,-1.1797752327395625,31.190000534057614,1.392149236315766,30.56999969482422,1.186040941249565,30.51000022888184,0.005269745582383134 1256,2012-06-07,32.060001373291016,32.830001831054695,31.95000076293945,32.790000915527344,1371600.0,-0.00619953374605986,1.172838459618425,-0.8690488895347722,55.72844303606916,38.15953579115441,-0.5478543614467348,-0.11672739883748662,2.372776831235946,3.047344676426981,27.20986437580911,0.880001068115245,-1.3021538300667679,0.25950117111205984,-1.3882529709221174,1.9072553131462406,-0.5643758999050306,1.0833782421291502,-1.8800010681152344,70.9433956832045,25.280549657729196,0.8238770710170896,6,-0.5550003051757777,1.1599979400634766,3.519998550415039,3.7299976348876953,-0.7800006866455043,3,-0.021210298920664394,-1.023814659821407,32.259998321533196,-1.1797752327395625,31.190000534057614,1.392149236315766,30.56999969482422,-0.021210298920664394 1257,2012-06-08,32.47999954223633,32.5,31.770000457763672,31.8799991607666,1370500.0,0.013100379006696139,1.281243946415533,-0.8219188461839939,63.096968196383685,42.20301405515344,-0.8555979855242377,-0.6429348279443694,1.873760395398989,2.6160180171296616,27.143903776416735,0.7299995422363281,-1.037301418371655,0.7259993553161621,-0.7766075268833035,2.2286062375156277,-0.025304085783567132,1.477302796415895,-2.24699920654297,86.79237406467972,34.1761825075419,0.7513034410997326,6,-0.9749984741210902,0.7150001525878906,3.1000003814697266,3.309999465942383,-1.379999160766598,4,-0.03879311104186933,1.172838459618425,32.060001373291016,-1.023814659821407,32.259998321533196,-1.1797752327395625,31.190000534057614,-0.03879311104186933 1258,2012-06-11,31.3700008392334,32.90999984741211,31.34000015258789,32.860000610351555,1551400.0,-0.03417483739676508,-1.025804562128452,-2.4833313730040287,48.45070747931262,43.448103744390814,0.24225195406539513,0.3345761838440353,2.8902133641133645,3.690235442887115,27.0837558990019,1.5699996948242188,-0.8422392913415457,-0.2889993667602546,-1.618295112386349,1.0402963788658361,-0.9536472395733,0.37564850605279076,-1.085060473632815,40.07785248845943,-13.776827441775623,0.6646478728130458,6,0.17499923706054688,1.3400001525878906,4.209999084472656,4.4199981689453125,1.1599979400634766,0,-0.023270686326280487,1.281243946415533,32.47999954223633,1.172838459618425,32.060001373291016,-1.023814659821407,32.259998321533196,-0.023270686326280487 1259,2012-06-12,32.34000015258789,32.34999847412109,31.479999542236328,31.54999923706055,1627800.0,0.03092123963673421,1.1481519855323838,-0.5302020381751409,54.85075574025962,45.69242122665189,-0.829038730057782,-0.7021379710026956,1.817635477655557,2.679193776659716,26.57764528476211,0.9799976348876882,-0.6238072215534629,0.7004999160766587,-0.5729120340293719,1.9739118661826893,0.06379394102363989,1.337205891129674,-1.9500574077148478,63.69427989678448,7.3849518509441126,0.6367059750530162,6,-0.7950000762939453,-0.0049991607666015625,3.239999771118164,3.4499988555908203,0.15999984741210938,1,-0.0473098540329806,-1.025804562128452,31.3700008392334,1.281243946415533,32.47999954223633,1.172838459618425,32.060001373291016,-0.0473098540329806 1260,2012-06-13,32.110000610351555,32.450000762939446,31.93000030517578,32.150001525878906,999000.0,-0.007111921495087881,-1.599992370634537,-0.05063401160826441,53.155346323071875,47.77858085555429,-0.6273920164954596,-0.5300291621341557,1.9331765020537333,2.876136830299096,25.768696726790587,0.5200004577636648,-0.4835719379326662,0.4900003433227482,-0.7391029890057084,1.7191036756512084,-0.12455132284148362,1.1045520094869765,-1.619255581376951,49.04462467745104,-7.334289883711364,0.6145516661642296,6,-0.5650005340576101,0.004999160766608668,3.4699993133544993,3.6799983978271555,-0.31999969482421164,2,-0.03924011849677855,1.1481519855323838,32.34000015258789,-1.025804562128452,31.3700008392334,1.281243946415533,32.47999954223633,-0.03924011849677855 1261,2012-06-14,32.15999984741211,32.330001831054695,31.75,32.0,1838500.0,0.0015571235163551744,1.3199896241025617,-3.9999046347503864,56.147025100401876,50.609109109412884,-0.6273566546195823,-0.6254865634873354,1.7891841002324895,2.7949522925567507,25.563292887013812,0.5800018310546946,-0.4567623026411276,0.5484996795654311,-0.6621420423492168,1.759141401480079,-0.0568211813918964,1.153820540522755,-1.5724846257000031,52.22929007741164,-5.6051277611335095,0.6053208609573241,6,-0.6149997711181641,-0.04500007629394531,3.060000419616699,3.354999542236328,-0.46999931335449574,3,-0.018034823583891635,-1.599992370634537,32.110000610351555,1.1481519855323838,32.34000015258789,-1.025804562128452,31.3700008392334,-0.018034823583891635 1262,2012-06-15,32.549999237060554,32.56999969482422,32.299999237060554,32.380001068115234,1951200.0,0.012126846750586173,1.5714441416893057,1.0624895691772611,55.979643271927685,53.07531563320404,-0.779526172136034,-0.9624446836456926,1.336154719385263,2.3789122722461613,24.384049531318812,0.4099998474121094,-0.35073151643458544,0.8734991073608462,-0.39369437516462114,2.140692589886317,0.23990236609811433,1.5070958486235817,-1.8695846303204462,77.07002036125479,20.26412971975939,0.6335967412627354,6,-0.924999237060554,-0.4349994659423899,2.6350011825561452,2.9650001525878835,-1.1999988555908239,4,-0.03901685346182915,1.3199896241025617,32.15999984741211,-1.599992370634537,32.110000610351555,1.1481519855323838,32.34000015258789,-0.03901685346182915 1263,2012-06-18,32.529998779296875,32.59000015258789,31.940000534057614,32.279998779296875,1548600.0,-0.0006144534019192349,2.5134853702291053,1.470604075038086,50.708205501168734,54.18631344956197,-0.5054110949171715,-0.8389673541650389,1.2964289743610067,2.3889375717287464,22.84089315992465,0.649999618530277,-0.2013310615155497,0.7604987144470208,-0.4680982267690581,1.989095655663096,0.1462002438389831,1.3747971850550584,-1.760400762929887,94.59447384699979,40.96035677550033,0.6142984706080378,6,-0.404998779296875,-0.5449981689453125,2.607501983642578,2.970001220703125,-1.1499996185302734,0,-0.043959374469366486,1.5714441416893057,32.549999237060554,1.3199896241025617,32.15999984741211,-1.599992370634537,32.110000610351555,-0.043959374469366486 1264,2012-06-19,33.200000762939446,33.34000015258789,32.630001068115234,32.740001678466804,1144200.0,0.02059643433091618,-1.0882316642170338,1.8399963378905682,59.27476516576522,55.26576220159561,-0.9614134254146975,-1.4568617702153475,0.5871171605103598,1.7145115849825174,21.367103029762173,0.8100013732910156,0.09684747390334536,1.350000667572015,-0.03064727637178777,2.7306486115158215,0.6596766956001119,2.0403246395439183,-2.3447866733306526,91.19500778534008,37.08444355368978,0.6903239719719029,6,-0.8600006103515554,-1.44000053405761,1.8674983978271555,2.2299976348876953,-0.729999542236321,1,-0.020180782176079992,2.5134853702291053,32.529998779296875,1.5714441416893057,32.549999237060554,1.3199896241025617,32.15999984741211,-0.020180782176079992 1265,2012-06-20,32.65999984741211,33.299999237060554,32.360000610351555,33.189998626708984,1556500.0,-0.016265087443315007,1.506663004557282,-1.1521735524853987,58.53995203249748,55.578152090087634,-0.40086001675823013,-0.8750926604882068,1.0945852203794075,2.251214642536823,20.30289895960331,0.9399986267089986,0.3635700403224398,0.7549997329711928,-0.6641101237300191,2.1741095896724048,0.045444804620586865,1.4645546613217988,-1.655698594024571,57.23268931333057,0.26886925484144797,0.709554928350606,6,-0.31999969482421875,-0.8999996185302734,1.9899988174438477,2.519998550415032,0.3899993896484446,2,-0.004898954322095195,-1.0882316642170338,33.200000762939446,2.5134853702291053,32.529998779296875,1.5714441416893057,32.549999237060554,-0.004898954322095195 1266,2012-06-21,31.68000030517578,32.919998168945305,31.61000061035156,32.740001678466804,1826900.0,-0.030006109822868887,-1.183327876200418,2.0000071975586016,57.98090931965868,55.009701103784856,0.5806268561088928,0.11804753958520209,2.0238681859315477,3.228890369991639,19.078670747813405,1.3099975585937464,0.5248607042448654,-0.22949981689453125,-1.6449700320463876,1.185970398257325,-0.9372349244704594,0.4782352906813969,-0.5355571178362233,4.046226204992822,-57.004292765326305,0.7077351075759275,6,0.6599998474121094,0.07999992370605469,2.8174991607666016,3.2849998474121094,1.7900009155273438,3,0.003472241454921754,1.506663004557282,32.65999984741211,-1.0882316642170338,33.200000762939446,2.5134853702291053,32.529998779296875,0.003472241454921754 1267,2012-06-22,32.290000915527344,32.419998168945305,31.729999542236328,31.86000061035156,2071300.0,0.01925506958571277,1.0000110571766812,-0.4056601397041101,60.913722416641775,56.39448054126588,-0.06611169987471044,-0.42722233193650183,1.34823901841024,2.6165767455225364,17.788283722242433,0.7399978637695241,0.5505651910932485,0.32550077438354563,-1.057363668653288,1.7083652174203792,-0.36593144713486936,1.0169329959019642,-1.0138243102728843,39.3063864223203,-26.210823802305114,0.691432221518417,6,0.11999893188476562,-0.5300006866455078,1.9299993515014648,2.6399993896484375,0.7199974060058523,4,-0.018581615498846515,-1.183327876200418,31.68000030517578,1.506663004557282,32.65999984741211,-1.0882316642170338,33.200000762939446,-0.018581615498846515 1268,2012-06-25,31.3799991607666,31.88999938964844,31.229999542236328,31.8799991607666,1311900.0,-0.028182153266002152,1.5384587169423551,-1.1627898724295072,51.16278309672391,55.98470580309524,0.9448148399933842,0.48977586025531394,2.1958366596946775,3.5095297679967032,16.73886841573287,1.0600013732910156,0.5142969935825086,-0.5730009078979492,-1.972009449124151,0.8260076333282562,-1.2725051785110537,0.12650336271515172,1.960000991821289,7.108984603813973,-57.21087245181507,0.6995042706131026,6,0.9050006866455078,0.3800010681152344,2.1175012588500977,3.0150012969970703,1.6600017547607422,0,-0.0009559840694444155,1.0000110571766812,32.290000915527344,-1.183327876200418,31.68000030517578,1.506663004557282,32.65999984741211,-0.0009559840694444155 1269,2012-06-26,31.1200008392334,31.520000457763672,30.95000076293945,31.399999618530273,1336600.0,-0.008285478919268785,1.1923045886366275,0.55999755859375,42.25544650777446,54.77360582361775,1.1326692964116134,0.6815433493447287,2.377839680732407,3.7530297886655575,16.744957334132906,0.5699996948242223,0.37220175403797384,-0.7674992561340339,-2.1948539553905633,0.659855443122499,-1.4811766057623004,-0.05382190650576746,2.1777993011474592,7.234050496885051,-50.458827687501845,0.7136773496282657,6,1.0249996185302734,0.6399993896484375,1.9474992752075195,2.9549999237060547,0.8599987030029297,1,0.008354701623446648,1.5384587169423551,31.3799991607666,1.0000110571766812,32.290000915527344,-1.183327876200418,31.68000030517578,0.008354701623446648 1270,2012-06-27,30.690000534057614,31.149999618530273,30.46999931335449,31.1200008392334,2620400.0,-0.013817490153588907,1.7755235500194773,1.5357220708446992,40.97495944684364,53.087820751000166,1.4975424426280277,1.073655169802759,2.706153891330917,4.152367501599411,16.652027337008096,0.6800003051757848,0.4254815019366731,-1.1384995460510297,-2.663135880079391,0.38613678797733186,-1.9008177130652122,-0.37618137903685067,2.5138876312255896,8.979645855796605,-45.094075619044155,0.7623181670141801,6,1.2149991989135778,1.0699996948242223,2.3774995803833043,3.3850002288818395,2.2899990081787145,2,0.05799936968623354,1.1923045886366275,31.1200008392334,1.5384587169423551,31.3799991607666,1.0000110571766812,32.290000915527344,0.05799936968623354 1271,2012-06-28,31.0,31.040000915527344,30.29999923706055,30.479999542236328,2969000.0,0.010100992523554009,1.466662851983941,-1.2093025318926107,40.106954326137284,51.32418864591234,1.1238808766984505,0.7700583150308979,2.3111258669687373,3.815112823285915,16.229225132930637,0.7400016784667933,0.35023530169841877,-0.8075000762939446,-2.366998706512639,0.75199855392475,-1.5872493914032901,-0.02775076118459907,2.0398548341674783,33.0189205480931,-16.217324306724628,0.7797493151093466,6,0.8199996948242188,0.7600002288818359,2.067500114440918,3.075000762939453,2.7099990844726562,3,0.0661290076471146,1.7755235500194773,30.690000534057614,1.1923045886366275,31.1200008392334,1.5384587169423551,31.3799991607666,0.0661290076471146 1272,2012-06-29,31.90999984741211,32.09000015258789,31.3700008392334,31.649999618530273,1990200.0,0.029354833787487378,1.322575286332635,0.5,53.708784047021375,51.657586262118194,0.12689426515321856,-0.03128322619942381,1.3294319234672827,2.8809566271308427,14.751266585835184,1.0900001525878906,0.32593580966645064,0.03249979019165039,-1.402489393432134,1.4674889738154349,-0.6849948016202418,0.7499943820035426,0.9106665389868169,89.94412217254354,37.91565726521687,0.7174945918118922,6,-0.09000015258789062,-0.14999961853027344,1.0925006866455078,2.1650009155273438,2.509998321533196,4,0.048887539352888254,1.466662851983941,31.0,1.7755235500194773,30.690000534057614,1.1923045886366275,31.1200008392334,0.048887539352888254 1273,2012-07-02,31.76000022888184,32.139999389648445,31.459999084472656,32.06999969482422,1005600.0,-0.004700708845112533,2.0222312644905243,-1.1923045886366002,45.51083719305646,50.12826093181722,0.1745377032971902,0.22391982735033267,1.4035490390250054,3.0055227717436317,13.015877178760302,0.6800003051757884,0.2637757609393212,-0.17699985504150106,-1.4759561360405264,1.1219564259575243,-0.8264779955410155,0.47247828545800985,0.8590127855700196,79.34787341011086,27.605561595837074,0.6494781404995118,7,0.03999900817871449,-3.552713678800501e-15,1.090000152587887,2.3150005340576136,3.070001602172855,0,0.03935762228095441,1.322575286332635,31.90999984741211,1.466662851983941,31.0,1.7755235500194773,30.690000534057614,0.03935762228095441 1274,2012-07-03,32.279998779296875,32.290000915527344,31.649999618530273,31.670000076293945,432000.0,0.016372750209937337,1.031740553370693,-1.9677411415809096,51.25924569589126,49.3192935610832,-0.5472347641869995,-0.22159301809050191,0.8250410990265635,2.4590241654699057,11.852134169932235,0.6400012969970703,0.18171227243420418,0.28849878311157084,-0.9693063405730413,1.5463039067961795,-0.3404037787307317,0.9174013449538769,0.15349313296368194,99.4973805128559,45.45521303388924,0.6289025618423046,7,-0.6700000762939453,-0.5199985504150391,0.5700016021728516,1.7950019836425781,2.6399993896484304,1,0.023544057155228337,2.0222312644905243,31.76000022888184,1.322575286332635,31.90999984741211,1.466662851983941,31.0,0.023544057155228337 1275,2012-07-05,32.43000030517578,32.65999984741211,32.040000915527344,32.06999969482422,877100.0,0.0046468875945284704,-1.9523887375113533,0.5901661898284946,51.97080560253541,48.65150425918061,-0.8194686024999989,-0.3775632660042376,0.6222249399911277,2.289672330026363,11.646183445439757,0.6199989318847656,0.15156916616155414,0.4300002098083482,-0.8377035867501945,1.697704006366891,-0.2038516884709196,1.0638521080876195,-2.130001068115231,90.25425920537936,34.4963636121922,0.6338518982792707,7,-0.9500007629394531,-0.6700000762939453,0.4200000762939453,1.6450004577636719,2.8199996948242188,3,-0.013876064098205854,1.031740553370693,32.279998779296875,2.0222312644905243,31.76000022888184,1.322575286332635,31.90999984741211,-0.013876064098205854 1276,2012-07-06,31.3799991607666,32.139999389648445,31.15999984741211,32.139999389648445,922200.0,-0.03237746329103797,1.578945387103812,-2.111108167676873,42.21038983797699,46.57335619488453,0.2050671374135966,0.652326896488745,1.558086866335259,3.312104970483148,12.331462305187504,1.2700004577636719,-0.041278173889132574,-0.586000823974608,-1.8830644879718292,0.7110628400226133,-1.2345326559732186,0.06253100802400269,-1.0327999114990192,14.666620890299479,-36.809358469042394,0.6485318319986111,7,0.10000038146972656,0.3800010681152344,1.3000011444091797,2.6950016021728516,3.789999008178704,4,0.050987903896127396,-1.9523887375113533,32.43000030517578,1.031740553370693,32.279998779296875,2.0222312644905243,31.76000022888184,0.050987903896127396 1277,2012-07-09,31.21999931335449,31.420000076293945,30.8700008392334,31.25,1288700.0,-0.005098784311382554,1.9729621057081144,0.03947457580328645,41.437915829864544,45.49281538745571,0.22051511688877312,0.7516270145965827,1.5736223426718645,3.449712864681576,12.974169548238063,0.5499992370605469,-0.20838741392323,-0.6830006599426319,-1.9972319648232677,0.6312306449380038,-1.3401163123829498,-0.02588500750231404,-0.8265440521240173,19.552998215189337,-25.375383516609045,0.6571156524403171,7,0.2600002288818395,0.5400009155273473,1.4600009918212926,2.8550014495849645,3.7600002288818395,0,0.07975656072654225,1.578945387103812,31.3799991607666,-1.9523887375113533,32.43000030517578,1.031740553370693,32.279998779296875,0.07975656072654225 1278,2012-07-10,30.63999938964844,31.56999969482422,30.5,31.20000076293945,1476000.0,-0.018577832686176632,-1.5476178582295266,18.666285205668608,33.06877706176533,44.47207433789914,0.764949834451162,1.3429886673305553,2.004597765588837,4.005317587798938,13.366411850928571,1.0699996948242188,-0.32281820775928693,-1.22650051116943,-2.639869455777994,0.18686843343913395,-1.933184983473712,-0.519816038865148,-0.20121323669433622,6.481453682331227,-31.248065387158213,0.7066844723042822,7,0.8400001525878871,1.1200008392333949,1.9350004196166957,3.3300008773803675,4.520000457763668,1,0.12336810883142246,1.9729621057081144,31.21999931335449,1.578945387103812,31.3799991607666,-1.9523887375113533,32.43000030517578,0.12336810883142246 1279,2012-07-11,30.809999465942386,31.01000022888184,30.40999984741211,30.6299991607666,1930600.0,0.00554830547259666,1.0689603009654969,-0.32142832814491407,37.13490789947347,44.045401943746896,0.610558379662475,1.1093653973340736,1.6902788775022195,3.7993684763466398,13.806674872242402,0.6000003814697301,-0.5243766285179525,-0.9800004005432079,-2.4499521720351005,0.4899513709486847,-1.7149762862891542,-0.24502451479726162,1.850000381469723,17.777760823567867,-16.762461870238226,0.7349758857459463,7,0.6700000762939418,1.0100002288818324,1.6550006866455043,3.050001144409176,4.850000381469723,2,0.13047719684500647,-1.5476178582295266,30.63999938964844,1.9729621057081144,31.21999931335449,1.578945387103812,31.3799991607666,0.13047719684500647 1280,2012-07-12,30.85000038146973,31.07999992370605,30.440000534057614,30.489999771118164,2283400.0,0.001298309517063112,-1.782611580117052,1.9999999999999802,43.36000263671798,44.40685175603364,0.6656393118631065,1.0225553912518812,1.5073169391479162,3.7151429482801284,14.356704049036573,0.6399993896484375,-0.5714124764040598,-0.8769994735717752,-2.3963774645064255,0.6423785173628787,-1.636688469039104,-0.11731047810445006,1.7649994659423776,25.433563611747605,-12.428417376647015,0.7596889954673267,7,0.6849994659423793,0.9699993133544886,1.5974998474121058,3.0100002288818324,4.850000381469723,3,0.1319286138459903,1.0689603009654969,30.809999465942386,-1.5476178582295266,30.63999938964844,1.9729621057081144,31.21999931335449,0.1319286138459903 1281,2012-07-13,31.57999992370605,31.65999984741211,30.86000061035156,30.88999938964844,1057500.0,0.023662869796098995,-1.1333367241839598,1.9166649006060734,44.42699451899335,43.37554180847497,0.02968673763842844,0.26021725678115004,0.6427929037643771,2.9440760276619535,14.485094802936166,0.8099994659423793,-0.498096173329202,-0.11799993515014862,-1.6246672240744395,1.3886673537741387,-0.8713335796122941,0.6353337093119968,0.9908999237060563,93.60000610351534,53.61070490438755,0.7533336444621441,7,-0.04500007629394176,0.23999977111816762,0.8675003051757848,2.2800006866455114,4.170000076293949,4,0.11621279560355546,-1.782611580117052,30.85000038146973,1.0689603009654969,30.809999465942386,-1.5476178582295266,30.63999938964844,0.11621279560355546 1282,2012-07-16,31.28000068664551,31.540000915527344,31.040000915527344,31.399999618530273,877000.0,-0.009499659207894418,1.4999904632932155,-0.17391136087837147,49.13195743697307,43.777888502243485,0.25806044579258014,0.4850624030337407,0.8274760138830111,3.2070736595320817,14.92375217900822,0.5399990081787074,-0.37811612731016453,-0.35449924468993643,-1.8163578719751605,1.1073593825952877,-1.0854285583325485,0.3764300689526756,1.247681160766593,69.60006713867216,24.400246565076287,0.7309293136426119,7,0.254999160766598,0.5399990081787074,1.082499504089352,2.579999923706051,4.559999465942379,0,0.12436053059169416,-1.1333367241839598,31.57999992370605,-1.782611580117052,30.85000038146973,1.0689603009654969,30.809999465942386,0.12436053059169416 1283,2012-07-17,31.10000038146973,31.8799991607666,30.96999931335449,31.38999938964844,2091400.0,-0.005754485333263726,-2.3090834688703286,2.4166799122612534,49.823939641821475,43.61841005179129,0.3739154871858652,0.5822922552427592,0.9215407966710352,3.3483306686364323,14.858489095757498,0.9099998474121129,-0.27058661566533004,-0.4629996299743624,-1.8796244089187333,0.953625148970012,-1.1713120194465496,0.24531275949782483,1.3853278259423725,46.93883376605539,-2.9368554359098766,0.7083123894721869,7,0.43499946594237926,0.7199993133544886,1.2499999999999964,2.7600002288818324,3.9999980926513565,1,0.124758813928453,1.4999904632932155,31.28000068664551,-1.1333367241839598,31.57999992370605,-1.782611580117052,30.85000038146973,0.124758813928453 1284,2012-07-18,32.529998779296875,32.59999847412109,31.06999969482422,31.06999969482422,2506200.0,0.045980655314691754,-1.0958900530399924,-5.034496819978559,63.772445258652894,44.92970334691545,-1.1363951461092583,-0.949137427654513,-0.5663306788039861,1.8828805283183598,15.605670480371389,1.529998779296868,-0.3193820591855143,1.0004988670349135,-0.27809348430055536,2.279091218370379,0.36120269136718264,1.639795042702648,-2.1199989318847656,96.75927029716729,39.98748864956046,0.6392961756677329,7,-1.024999618530277,-0.7099990844726562,-0.4024982452392578,1.3300018310546875,2.6399993896484304,2,0.08084848345549434,-2.3090834688703286,31.10000038146973,1.4999904632932155,31.28000068664551,-1.1333367241839598,31.57999992370605,0.08084848345549434 1285,2012-07-19,32.5,33.080001831054695,32.470001220703125,32.700000762939446,1896000.0,-0.0009221881470209414,-3.6923426794020235,-0.13698690983199158,61.718754190953135,47.09729938613503,-1.224155750446137,-0.982092424893338,-0.5934901384450555,1.874817525115617,16.281220883760707,0.6100006103515696,-0.28847051842883076,0.9785000801086419,-0.272003205824106,2.2290033660413897,0.3532484371422697,1.603751723075014,-2.0462001800537095,73.87380575984585,13.515095939756918,0.6252516429663739,7,-0.754999160766598,-0.6800003051757812,-0.5599994659423828,1.3600006103515625,2.529998779296875,3,0.0972307645357573,-1.0958900530399924,32.529998779296875,-2.3090834688703286,31.10000038146973,1.4999904632932155,31.28000068664551,0.0972307645357573 1286,2012-07-20,31.790000915527344,32.330001831054695,31.78000068664551,32.27000045776367,1435000.0,-0.021846125676081685,-1.2000045776367643,2.399988555951944,49.03226620201169,47.94111609415137,-0.5027514338127119,-0.2776659057293358,0.05379049272741909,2.5423994510026375,15.978169945707432,0.7199993133544886,-0.3628579341087068,0.2630009651184082,-0.9913991330135659,1.5174010632503823,-0.3641990839475824,0.8902010141843952,-1.2311530151367158,38.862588802340134,-17.020375596548966,0.6272000490659875,7,-0.04500007629394176,0.029998779296875,0.03999900817871094,2.0699996948242188,3.349998474121101,4,0.12299464406439609,-3.6923426794020235,32.5,-1.0958900530399924,32.529998779296875,-2.3090834688703286,31.10000038146973,0.12299464406439609 1287,2012-07-23,31.690000534057614,31.86000061035156,30.809999465942386,31.25,1559500.0,-0.003145655193136143,1.692308256611531,-0.9166686534900466,49.430896578246234,49.75912937376036,-0.36774219504846073,-0.23707580111668136,0.10151250671619394,2.591625675381355,15.987037478266153,1.0500011444091726,-0.4662199908090905,0.19300060272216513,-1.0123049339106522,1.3983061393549825,-0.4096521655942418,0.795653371038572,-1.0303064764404226,38.766526486490655,-13.563833685301567,0.602652768316408,7,0.055000305175788355,0.12999916076660512,0.13999938964844105,2.0000000000000036,3.3299999237060582,0,0.12811610594891154,-1.2000045776367643,31.790000915527344,-3.6923426794020235,32.5,-1.0958900530399924,32.529998779296875,0.12811610594891154 1288,2012-07-24,31.35000038146973,31.65999984741211,31.1299991607666,31.65999984741211,1510400.0,-0.010728941207258202,2.4193651594484678,-0.7045433856264092,42.211067799063194,50.32314714038144,0.0933832232637819,0.10599616367965581,0.38871888293352796,2.86893849712391,15.534624846332,0.5600013732910121,-0.41441393649851577,-0.14549961090087393,-1.3514926732042376,1.0604934514024862,-0.7484961420525558,0.4574969202508079,-0.5934940129150377,23.788561801812364,-21.64291741181445,0.6029965311516803,7,0.41000080108642223,0.46999931335448863,0.5199995040893519,2.2700004577636683,3.4899997711181605,1,0.14322168154652082,1.692308256611531,31.690000534057614,-1.2000045776367643,31.790000915527344,-3.6923426794020235,32.5,0.14322168154652082 1289,2012-07-25,31.3799991607666,31.59000015258789,30.82999992370605,31.149999618530273,1326500.0,0.0009568988495005648,1.338456753172071,-0.7419352853952302,41.025625977516704,50.06377195602574,0.17069190125760514,0.10168812924418091,0.3225949293075061,2.7836142830204267,14.909473693505761,0.7600002288818395,-0.33834405788305943,-0.12850074768066477,-1.32300151428813,1.0660000189268004,-0.7257511309843991,0.4687496356230696,1.700002670288093,25.11009255252536,-14.046363694545079,0.5972503833037335,7,0.5650014877319407,0.4400005340576172,0.6750011444091797,2.210000991821289,3.4200000762939524,2,0.11854682641309555,2.4193651594484678,31.35000038146973,1.692308256611531,31.690000534057614,-1.2000045776367643,31.790000915527344,0.11854682641309555 1290,2012-07-26,32.470001220703125,32.56999969482422,31.979999542236328,31.979999542236328,1711800.0,0.03473556689253576,-1.4081556391153047,2.1304463204683795,59.25299257947159,51.71110507385666,-0.743537747699019,-0.8939569474142992,-0.784196501531504,1.6576355352996615,13.469246954228797,1.1900005340576172,-0.10460161348318309,0.8725012779235826,-0.3304403632336914,2.0754429190808565,0.2710304573449491,1.4739720985022196,0.5650005722045961,94.31826925473612,49.913302844823804,0.6014708205786363,7,-0.5250005722045827,-0.670001983642571,-0.4200010299682617,1.1199989318847656,2.6999969482421804,3,0.08315358320715549,1.338456753172071,31.3799991607666,2.4193651594484678,31.35000038146973,1.692308256611531,31.690000534057614,0.08315358320715549 1291,2012-07-27,33.049999237060554,33.43000030517578,32.52000045776367,32.72999954223633,2465000.0,0.01786258067608637,-1.459466147041539,0.6530583646682537,64.50080178220858,53.418754445549496,-1.2215464239246216,-1.3834287049404033,-1.3691100340676812,1.0603160473271558,12.006678199221103,0.9599990844726562,0.10368361099152068,1.3499993324279842,0.01889777144759819,2.68110089340837,0.6844485519377912,2.015550112918177,-2.219999313354503,85.49614708419656,36.37999870560496,0.6655507804901934,7,-0.929999351501472,-1.18499946594239,-0.9999990463256907,0.5400009155273366,1.950000762939446,4,0.059909215974082386,-1.4081556391153047,32.470001220703125,1.338456753172071,31.3799991607666,2.4193651594484678,31.35000038146973,0.059909215974082386 1292,2012-07-30,33.470001220703125,33.709999084472656,32.919998168945305,32.97999954223633,2295300.0,0.012708078467112527,-1.5901481467584317,1.5312567055288981,73.00815353076732,55.994778210987924,-1.4507941865434262,-1.771386863237538,-1.7544314076227607,0.6227042907548395,11.930039386190261,0.7900009155273509,0.273196538611284,1.6920012474060044,0.14394144606541914,3.240061048746586,0.9179713467357118,2.466031148076297,-2.5880012893676785,91.66673841301926,35.622646263809614,0.7740299006702916,7,-1.2100019454956055,-1.4650020599365234,-1.4200010299682617,0.11999893188476562,0.9899978637695312,0,0.0498953722150548,-1.459466147041539,33.049999237060554,-1.4081556391153047,32.470001220703125,1.338456753172071,31.3799991607666,0.0498953722150548 1293,2012-07-31,33.009998321533196,33.93000030517578,32.959999084472656,33.43000030517578,2724100.0,-0.0137437371494743,-2.730770641528812,-0.8571439692956992,67.08073503997579,56.362365964468246,-0.7726145121201213,-1.2784842340628693,-1.245680141413434,1.0537811753526327,11.975211215927528,0.970001220703125,0.3827949344260766,1.1694984436035085,-0.47352153789893237,2.8125184251059494,0.3479884528522845,1.991008434354729,-2.0148784240722613,70.3225203086457,9.048120781566595,0.821509990751221,7,-0.639998435974114,-0.894998550415032,-0.9249982833862234,0.5800018310546946,2.5800018310546946,1,0.06089070701101207,-1.5901481467584317,33.470001220703125,-1.459466147041539,33.049999237060554,-1.4081556391153047,32.470001220703125,0.06089070701101207 1294,2012-08-01,33.040000915527344,33.279998779296875,32.689998626708984,33.18000030517578,2862900.0,0.0009088941387367377,2.470626514675523,0.33333030581011414,67.02954728220712,56.952454085718685,-0.8075923515359023,-1.3161075307970762,-1.2552395397491232,0.9861110928653076,12.101699961957166,0.5900001525878906,0.48852407032924106,1.1615009307861328,-0.5577068381536279,2.880708699725897,0.3018970463162489,2.021104815256013,-1.8687881936035176,54.359023516132254,-10.976054300825211,0.8596038844698818,8,-0.6700010299682617,-0.9250011444091797,-1.017500877380371,0.5499992370605469,3.1199989318847656,2,0.054479394285204874,-2.730770641528812,33.009998321533196,-1.5901481467584317,33.470001220703125,-1.459466147041539,33.049999237060554,0.054479394285204874 1295,2012-08-02,31.979999542236328,32.86999893188477,31.82999992370605,32.700000762939446,1881200.0,-0.032082365130712276,-1.039212826352821,5.142888283378696,52.958575290426126,57.388710651098066,0.19097271375199654,-0.307303250447994,-0.18572362519071817,2.004134104681512,12.42468418279738,1.2100009918212926,0.5888281837784284,0.12399959564208984,-1.5764946017585828,1.8244937930427625,-0.7262475030582465,0.9742466943424262,-0.6432595653173863,7.142837680119685,-52.36074830698583,0.8502470987003367,8,0.3900003433227539,0.13500022888183594,-0.02749919891357422,1.6100006103515625,3.979999542236328,3,0.08818010428986467,2.470626514675523,33.040000915527344,-2.730770641528812,33.009998321533196,-1.5901481467584317,33.470001220703125,0.08818010428986467 1296,2012-08-03,32.97999954223633,33.09999847412109,32.59000015258789,32.639999389648445,3296300.0,0.03126954391225967,-1.3181814241002598,-0.47222163353536545,61.394086865100654,58.71795401630411,-0.6956268713075104,-1.2451275655650207,-1.1653599870933071,0.9609979932660835,11.922780129094305,1.1199989318847585,0.4946493306775501,1.043999576568602,-0.7118496394716374,2.7998487926088416,0.1660749685484859,1.9219241845887218,-1.487663945621975,54.76187664906161,-3.3214544642046064,0.8779246080201196,8,-0.5999994277954102,-0.8649997711181641,-1.1474995613098145,0.6100006103515625,3.3500022888183594,4,0.06640384042165692,-1.039212826352821,31.979999542236328,2.470626514675523,33.040000915527344,-2.730770641528812,33.009998321533196,0.06640384042165692 1297,2012-08-06,33.709999084472656,33.830001831054695,33.110000610351555,33.150001525878906,1204100.0,0.02213461347388579,-1.2500059604701563,1.64705090374629,66.29211851082101,61.39362631761053,-1.2392799867763031,-1.8751581850897168,-1.853198222525755,0.19869484852759456,11.367722631207752,0.8500022888183665,0.4392230157852204,1.6494991302490263,-0.2405686338593398,3.539566894357389,0.7044652481948432,2.5945330123032093,-2.071403605344617,89.5237532981231,28.79018022923077,0.9450338820541819,8,-1.3299989700317383,-1.539999008178711,-1.919999122619629,-0.11999893188476562,2.5900001525878906,0,0.03826760458506029,-1.3181814241002598,32.97999954223633,-1.039212826352821,31.979999542236328,2.470626514675523,33.040000915527344,0.03826760458506029 1298,2012-08-07,34.419998168945305,34.52000045776367,33.810001373291016,33.860000610351555,1243800.0,0.021061972819800046,-1.1515253100905591,1.0,62.96295036553562,63.8311068051682,-1.6405218430588349,-2.411065911237543,-2.525456403308578,-0.5549759844287223,10.660335450716005,0.8100013732910156,0.5610686467667918,2.1704982757568274,0.12863730007185836,4.212359251441793,1.1495677879143429,3.191428763599312,-2.643918400254403,96.28244353291923,38.44914638987664,1.020930487842483,8,-1.2449979782104421,-1.9549980163574148,-2.629998207092278,-0.8299980163574148,2.3500022888183665,1,0.0011621417099156872,-1.2500059604701563,33.709999084472656,-1.3181814241002598,32.97999954223633,-1.039212826352821,31.979999542236328,0.0011621417099156872 1299,2012-08-08,34.830001831054695,34.880001068115234,34.240001678466804,34.25,1771400.0,0.011911786284733328,-1.1333367241839973,1.0357220708446992,65.18904113949392,64.4906677562818,-1.6870933882317303,-2.6398033195879194,-2.9186118331386517,-1.013097430887406,9.93362988805622,0.6399993896484304,0.7129258795218973,2.379501819610603,0.15133334919494956,4.60767029002626,1.2654175844027762,3.4935860548184294,-2.8344084072379694,98.36068136721224,40.79843967088483,1.1140842352078284,8,-1.47500133514405,-2.1850013732910227,-3.0500020980834996,-1.240001678466804,2.279998779296868,2,0.021820220544908953,-1.1515253100905591,34.419998168945305,-1.2500059604701563,33.709999084472656,-1.3181814241002598,32.97999954223633,0.021820220544908953 1300,2012-08-09,34.919998168945305,35.139999389648445,34.709999084472656,34.709999084472656,1304500.0,0.0025838740499395385,-3.095258855585899,0.3620662439819885,72.19854046037123,65.34597205385542,-1.556715272339325,-2.5394506957760257,-2.9723135807904235,-1.1522944256009424,9.333132483428374,0.43000030517578836,0.9672036009768021,2.265998268127433,-0.08665165838811362,4.618648194642979,1.0896733048696632,3.442323231385206,-2.635963980698726,91.37249856761761,30.145921128925664,1.1763249632577728,8,-1.4349985122680593,-2.144998550415032,-3.2349987030029226,-1.3299980163574148,2.1000022888183665,3,0.03550978646870462,-1.1333367241839973,34.830001831054695,-1.1515253100905591,34.419998168945305,-1.2500059604701563,33.709999084472656,0.03550978646870462 1301,2012-08-10,35.25,35.27000045776367,34.610000610351555,34.81999969482422,1828800.0,0.00945022475253654,1.8085026946302492,2.0476294277929847,74.45051785242222,65.50623475626152,-1.7230229333023388,-2.719856376041797,-3.246930766580448,-1.5193795033080733,9.512416244182578,0.6599998474121165,1.261961549529687,2.4125000953674345,-0.15053114869134276,4.975531339426212,1.1309844733380459,3.694015717396823,-2.623249987585197,99.07405281590023,33.56035047180147,1.2815156220293895,8,-1.6999998092651367,-2.4099998474121094,-3.630000114440918,-1.6599998474121094,1.6199989318847727,4,0.02014181799922432,-3.095258855585899,34.919998168945305,-1.1333367241839973,34.830001831054695,-1.1515253100905591,34.419998168945305,0.02014181799922432 1302,2012-08-13,35.169998168945305,35.25,34.84000015258789,35.110000610351555,1034600.0,-0.002269555490913344,2.7272506588983583,0.13952910700661805,77.20792271282176,66.63147783102218,-1.5382839627537237,-2.4595875568224628,-3.081995503839366,-1.4787396479161714,9.70138872214447,0.4099998474121094,1.362800725924025,2.137998390197744,-0.516154416214313,4.792151196609801,0.8109219869917155,3.4650747934037724,-2.173193094181663,93.15052386800046,21.43524993053539,1.327076403206028,8,-1.6199979782104421,-2.3299980163574148,-3.5499982833862234,-1.5799980163574148,1.410003662109382,0,0.03298276151557067,1.8085026946302492,35.25,-3.095258855585899,34.919998168945305,-1.1333367241839973,34.830001831054695,0.03298276151557067 1303,2012-08-14,34.97999954223633,35.29999923706055,34.84000015258789,35.2400016784668,1273800.0,-0.005402292766587213,1.4210653121047243,-4.33354526958291,75.0696061755507,67.52481770806035,-1.1616089190056584,-2.0701423383524116,-2.8094543607627926,-1.3262542926433838,10.358941350725567,0.45999908447265625,1.3813017712956395,1.7539998054504409,-0.8726196169078477,4.3806192278087295,0.4406900942712966,3.067309516629585,-1.6649471138526835,69.81128001381911,-7.477057539148561,1.313309711179145,8,-1.4149999618530273,-2.125,-3.359999656677246,-1.3899993896484375,1.1700019836425781,1,0.037735840826138345,2.7272506588983583,35.169998168945305,1.8085026946302492,35.25,-3.095258855585899,34.919998168945305,0.037735840826138345 1304,2012-08-15,35.15999984741211,35.25,34.84999847412109,34.889999389648445,1069600.0,0.005145806390261409,-1.2857080576777933,-1.0384547668651976,71.45131704230532,69.57956679160249,-1.127870050849907,-2.1534136992141697,-2.9231062205567895,-1.5410263329238347,11.317718935993794,0.40000152587891336,1.3161740584179924,1.8025000572204561,-0.9382627780513388,4.543262892492255,0.43211863958455865,3.1728814748563536,-1.5273559296401586,79.7101930019518,4.386996309646847,1.3703814176358986,8,-1.2150001525878906,-2.3050003051757812,-3.5399999618530273,-1.5699996948242188,0.5800018310546875,2,0.045790688775275035,1.4210653121047243,34.97999954223633,2.7272506588983583,35.169998168945305,1.8085026946302492,35.25,0.045790688775275035 1305,2012-08-16,35.65999984741211,35.75,35.09999847412109,35.130001068115234,1234700.0,0.014220705408700463,-1.2033801869835357,1.9629551138049939,71.082361583411,70.65604176030364,-1.1744744397402513,-2.5344801933021586,-3.38407427452411,-2.0847399076044226,11.968411091808923,0.6500015258789134,1.343660997550728,2.1445000648498507,-0.7482451269695574,5.037245256669259,0.6981274689401502,3.590872660759551,-1.760579078553981,92.1052455461713,17.32245274839704,1.4463725959097036,8,-1.2299995422363281,-2.564999580383301,-4.010000228881836,-2.0699996948242188,-0.4399986267089844,3,0.04066182751385172,-1.2857080576777933,35.15999984741211,1.4210653121047243,34.97999954223633,2.7272506588983583,35.169998168945305,0.04066182751385172 1306,2012-08-17,35.70000076293945,35.7400016784668,35.59000015258789,35.65999984741211,1210000.0,0.0011217306701767349,1.499968211583699,0.07547359935509874,69.19101623771628,70.97814150773644,-0.8806807797848606,-2.3890207632862683,-3.377326189874559,-2.164993146386884,13.448871871643803,0.15000152587890625,1.3826685421496165,1.9890009880065946,-0.9409953579787285,4.918997333991918,0.5240028150139366,3.4539991609992526,-1.4674757324757906,94.50557742369557,20.95553851250841,1.464998172992661,8,-0.9200000762939453,-2.4200010299682617,-4.022500991821289,-2.145000457763672,-1.4000015258788991,4,0.03697478057744252,-1.2033801869835357,35.65999984741211,-1.2857080576777933,35.15999984741211,1.4210653121047243,34.97999954223633,0.03697478057744252 1307,2012-08-20,35.75,35.75,35.22999954223633,35.54999923706055,1472500.0,0.0014005388233058191,4.199984741269145,4.999904634751097,75.37036082055472,72.35674266940524,-0.6826637245389477,-2.2337869549728495,-3.392571435974702,-2.244345302423085,13.880809200098154,0.5200004577636719,1.634616445218029,1.8360002517700167,-1.0668867864295208,4.738887289969554,0.3845567326702479,3.2874437708697855,-1.2443294750197964,100.0,24.96594585762392,1.4514435190997685,8,-0.7549991607666016,-2.4700002670288086,-4.072500228881836,-2.1949996948242188,-1.8800010681152273,0,0.0313286414513223,1.499968211583699,35.70000076293945,-1.2033801869835357,35.65999984741211,-1.2857080576777933,35.15999984741211,0.0313286414513223 1308,2012-08-21,35.84000015258789,36.18999862670898,35.779998779296875,35.79999923706055,1354500.0,0.002517486785675205,-9.249761586877565,0.20000381468271378,75.64100503944996,73.51807199162258,-0.6146956469786105,-2.076630272835928,-3.4102711853513483,-2.3634730241207365,14.472634397012518,0.43999862670897727,1.7585352057244137,1.701500415802002,-1.05738789582702,4.460388727431024,0.322056259987491,3.080944571616513,-1.110350322104125,73.88071386072993,-3.61291593476129,1.3794441558145112,8,-0.4400005340576243,-2.340001106262207,-4.162500381469727,-2.6200008392333984,-1.4099998474121094,1,0.020647368172886704,4.199984741269145,35.75,1.499968211583699,35.70000076293945,-1.2033801869835357,35.65999984741211,0.020647368172886704 1309,2012-08-22,35.09999847412109,35.779998779296875,34.889999389648445,35.7400016784668,1906000.0,-0.020647368172886926,1.4722294336743418,-15.999713904253468,80.35016524159848,74.4238080784256,0.18733274779445708,-1.1000460486398609,-2.63634807146844,-1.666298967157104,14.396735942774535,0.950000762939446,1.7685320521176635,0.7754987716674719,-1.6858954438828135,3.2368929872177574,-0.4551983361076708,2.0061958794426147,1.0900001525878906,16.153785208941912,-67.33725648050503,1.2306971077751425,8,0.3000011444091797,-1.599999427795403,-3.4224987030029226,-1.904998779296868,-1.0900001525878906,2,0.02991461815965546,-9.249761586877565,35.84000015258789,4.199984741269145,35.75,1.499968211583699,35.70000076293945,0.02991461815965546 1310,2012-08-23,35.169998168945305,35.290000915527344,34.810001373291016,34.990001678466804,1605200.0,0.001994293386531787,1.2857013106147992,-0.2812431082474281,76.00946696664712,74.5970246466728,0.17491956879271697,-1.0091363149546808,-2.6634988346961563,-1.78266682535628,15.375545795675876,0.4799995422363281,1.7792802330157826,0.7104986190795799,-1.6150526302345085,3.0360498683936683,-0.4522770055774643,1.873274243736624,1.0200004577636719,26.086776242681193,-58.516881918994926,1.1627756246570429,8,0.3300018310546946,-1.6699991226196218,-3.5074987411498952,-2.4599971771240163,-1.1399993896484304,3,0.016207095228819135,1.4722294336743418,35.09999847412109,-9.249761586877565,35.84000015258789,4.199984741269145,35.75,0.016207095228819135 1311,2012-08-24,35.029998779296875,35.150001525878906,34.84999847412109,35.06999969482422,1810600.0,-0.003980648192698721,1.9999618539005097,-0.22223164141148305,68.23202615067832,73.59970280643465,0.31338579997041194,-0.7517365704076369,-2.4830057379027792,-1.679303055855712,15.857184488381474,0.31999969482421875,1.7318273262440798,0.4714992523193331,-1.7684093098301759,2.711407814468842,-0.6484550287554214,1.5914535333940876,1.1047999572753824,15.941872743657445,-65.22878794939784,1.119954281074755,8,0.470001220703125,-1.5299997329711914,-3.2474985122680664,-2.694997787475586,-0.8600006103515696,4,0.005423992236007313,1.2857013106147992,35.169998168945305,1.4722294336743418,35.09999847412109,-9.249761586877565,35.84000015258789,0.005423992236007313 1312,2012-08-27,35.139999389648445,35.400001525878906,34.799999237060554,35.040000915527344,1161100.0,0.0031401831054753693,-1.0689668780090236,-2.499904634751274,61.920533147398864,72.13869469219556,0.2220313241898495,-0.7696716878786631,-2.562972301437597,-1.8116205232031106,16.21421560856368,0.6000022888183523,1.6301675681881278,0.4979999542236371,-1.6950763794643322,2.6910762879116064,-0.5985382126203476,1.5945381210676217,0.9418074523925597,24.46045337285277,-52.53499195715989,1.0965381668439829,8,0.354999542236321,-1.640000343322761,-3.357499122619636,-3.0249996185302805,-1.0999984741211009,0,-0.02390438722760302,1.9999618539005097,35.029998779296875,1.2857013106147992,35.169998168945305,1.4722294336743418,35.09999847412109,-0.02390438722760302 1313,2012-08-28,35.02000045776367,35.25,34.93000030517578,34.970001220703125,1379000.0,-0.0034148814447652054,-3.9230317791014993,0.4999999999999645,53.47982891149747,70.14186267766135,0.3892331167945855,-0.5179216203662946,-2.4130697106459422,-1.712467704716694,16.401289728891662,0.31999969482421875,1.4700917632672414,0.2775009155273409,-1.7807545943301477,2.3357564253848295,-0.7516268394014034,1.3066286704560852,0.9848979279785084,22.449114639490915,-49.702159277325165,1.0291277549287443,8,0.47499847412109375,-1.5100011825561594,-3.2375001907348633,-2.905000686645508,-0.9399986267089773,1,-0.03283842121206915,-1.0689668780090236,35.139999389648445,1.9999618539005097,35.029998779296875,1.2857013106147992,35.169998168945305,-0.03283842121206915 1314,2012-08-29,34.84000015258789,35.049999237060554,34.59999847412109,34.990001678466804,1233400.0,-0.005139928692830087,2.3333804289467777,-3.0000762951096256,48.58159721987388,67.64177774837945,0.5800682718588632,-0.20675612781903396,-2.226240288253507,-1.5477059609697505,16.735129795861948,0.45000076293946734,1.2886211100281315,0.007500648498535156,-1.8883107853696757,1.903312082366746,-0.9404050684355738,0.9554063654326441,1.0926042842333885,30.000095367068464,-38.07903798961894,0.9479057169341056,8,0.5549983978271413,-1.3300008773803782,-3.049999713897705,-2.7250003814697266,-0.6399993896484446,2,-0.011768078232389345,-3.9230317791014993,35.02000045776367,-1.0689668780090236,35.139999389648445,1.9999618539005097,35.029998779296875,-0.011768078232389345 1315,2012-08-30,34.799999237060554,34.97999954223633,34.47999954223633,34.59000015258789,1593600.0,-0.0011481318987413003,-1.3255797448590336,-1.3999796551548562,41.106713407968805,64.52129965618528,0.5422751361310603,0.05833530710879131,-2.1623257611313207,-1.5164650363055543,17.762173897137867,0.5,1.1277482593786132,-0.17350025177001527,-1.5142510262695907,1.1672505227295602,-0.8438756390198066,0.496875135479776,1.0259967227447078,34.782500528666915,-28.162492373832308,0.6703753872497891,8,0.5349998474121023,-0.7899999618530416,-2.9174990653991735,-2.8149986267089915,-0.7399978637695384,3,-0.02270117623123513,2.3333804289467777,34.84000015258789,-3.9230317791014993,35.02000045776367,-1.0689668780090236,35.139999389648445,-0.02270117623123513 1316,2012-08-31,35.169998168945305,35.25,34.650001525878906,35.06999969482422,1223500.0,0.010632153448173476,3.6153349570116493,0.4761852861034923,50.0,61.70237067612365,0.09967048211824192,-0.14670365318497147,-2.472025466718769,-1.8961951637115675,18.886672898837222,0.5999984741210938,1.0141556293578162,0.08699874877928693,-0.8714457181337494,1.0454432156923232,-0.3922234846772312,0.5662209822358051,0.5213981491030637,74.9996890199144,15.219692415213252,0.47922223345651693,8,0.16500091552735086,-1.159998893737793,-3.2974982261657573,-3.4099979400634695,-1.6999969482421804,4,-0.032413973528580886,-1.3255797448590336,34.799999237060554,2.3333804289467777,34.84000015258789,-3.9230317791014993,35.02000045776367,-0.032413973528580886 1317,2012-09-04,35.0,35.31999969482422,34.59999847412109,35.25,1368200.0,-0.004833613244126123,2.692319730818926,-2.5000381475549194,50.3571511288101,58.89305357494144,0.16996692569106386,0.1316427622493066,-2.262125377176943,-1.7473941244892899,19.435961515309348,0.7200012207031321,0.8574628686025108,-0.1474994659423814,-0.8586111080134344,0.5636121761286716,-0.5030552869779115,0.20805635509314868,0.5702566404671643,61.90480515528994,3.2535082556701056,0.3555558210355276,9,0.12999916076660156,-0.9900007247924876,-3.007500171661377,-3.1949996948242188,-1.970001220703125,1,-0.02371433803013412,3.6153349570116493,35.169998168945305,-1.3255797448590336,34.799999237060554,2.3333804289467777,34.84000015258789,-0.02371433803013412 1318,2012-09-05,34.459999084472656,35.0,34.36999893188477,34.97999954223633,1758200.0,-0.015428597586495507,1.2499982970143002,2.0800018310546875,38.92403802625618,54.29015055101452,0.5516394148609436,0.7112608113379437,-1.6583381429365858,-1.2244410357221227,19.329219816241615,0.6300010681152273,0.6979294753199099,-0.6895004272460952,-1.3921716507023447,0.013170796210154379,-1.04083603897422,-0.3381648155179704,1.0012318461714216,9.473692664141598,-44.59235859557327,0.3513356117281259,9,0.4250011444091797,-0.4499998092651438,-2.3274998664855957,-2.5149993896484375,-1.2599983215332102,2,-0.012187991297265,2.692319730818926,35.0,3.6153349570116493,35.169998168945305,-1.3255797448590336,34.799999237060554,-0.012187991297265 1319,2012-09-06,35.59000015258789,35.689998626708984,34.759998321533196,34.77000045776367,1833700.0,0.03279167435104213,-1.2142759829610787,-1.5769211018596634,49.07652139954063,51.297601043558245,-0.560486498467796,-0.37827826589055746,-2.701725240111145,-2.370680641015639,19.229694386857027,1.2299995422363281,0.5195564016500853,0.4025007247924819,-0.3095577742116191,1.114559223796583,0.046471475290431385,0.7585299742945324,-1.220001220703118,92.42435626968756,41.38669878935325,0.3560292495020502,9,-0.5600013732910156,-1.5800008773803782,-3.3475003242492676,-3.5349998474121094,-2.8400001525878906,3,-0.04242760087269626,1.2499982970143002,34.459999084472656,2.692319730818926,35.0,3.6153349570116493,35.169998168945305,-0.04242760087269626 1320,2012-09-07,36.15999984741211,36.18000030517578,35.47999954223633,35.56999969482422,1204800.0,0.01601572611352653,1.2222208766522757,0.7195126489825919,55.32406385379821,49.86338301057156,-1.0899009108707176,-0.8965853830781683,-3.16283940937808,-2.9622317787680714,19.107852099744125,0.7000007629394531,0.3343699610094717,0.9105003356933565,0.08898701606438664,1.7320136553223264,0.49974367587887514,1.321256995507838,-1.7900009155273366,98.89500317188676,51.15167442757703,0.41075665981448456,9,-0.8850002288818359,-2.150000572204597,-3.9175000190734863,-4.104999542236328,-3.3899993896484375,4,-0.05420351473294971,-1.2142759829610787,35.59000015258789,1.2499982970143002,34.459999084472656,2.692319730818926,35.0,-0.05420351473294971 1321,2012-09-10,35.959999084472656,36.27000045776367,35.65999984741211,36.11999893188477,1342100.0,-0.005530994573656467,1.6521598513935996,-0.2711861119193215,52.348982406313795,48.79987737267322,-0.8315530928236896,-0.6752883688508291,-2.8640259018828687,-2.777659668550932,18.91289554474599,0.6100006103515625,0.1728289086903061,0.674999618530272,-0.2058258430566866,1.5558250801172306,0.23458688773678915,1.1154123493237549,-1.517600097656242,83.684151351004,40.793204631289605,0.44041273079348014,9,-0.6399993896484375,-1.529998779296875,-3.717499256134033,-3.904998779296875,-2.040000915527351,0,-0.05283642267950028,1.2222208766522757,36.15999984741211,-1.2142759829610787,35.59000015258789,1.2499982970143002,34.459999084472656,-0.05283642267950028 1322,2012-09-11,36.33000183105469,36.40999984741211,35.900001525878906,36.02000045776367,1530000.0,0.0102892868743647,1.170217601272655,-1.9375104308226974,55.157908262627664,48.98633063390992,-1.1342843461878829,-1.0054822818186437,-3.158215638210393,-3.158860763588301,18.75682675621485,0.5099983215332031,0.06954808741854634,0.9870021820068331,-0.007385046965268316,1.9813894109789345,0.4898085675207824,1.4841957964928838,-1.7779467559814393,96.07853036983846,54.74852552076409,0.4971936144860503,9,-0.94000244140625,-1.5700016021728516,-4.0825018882751465,-4.275001525878906,-2.3000030517578125,1,-0.07872283143974002,1.6521598513935996,35.959999084472656,1.2222208766522757,36.15999984741211,-1.2142759829610787,35.59000015258789,-0.07872283143974002 1323,2012-09-12,36.29999923706055,36.5,36.02000045776367,36.41999816894531,1301800.0,-0.0008258351908062567,2.428536395961908,-0.3870916138559035,64.85147720201742,50.79409507637031,-1.009812188307393,-0.9186160927278735,-3.046349890818213,-3.140823725395549,18.583711291736268,0.4799995422363281,0.030258413593955424,0.8909996032714815,-0.17461487126499264,1.9566140778079557,0.35819236600324444,1.4238068405397186,-1.5993085802001872,88.50571436714458,42.17386062530031,0.5328072372682372,9,-0.8649997711181641,-1.144998550415039,-4.024999141693115,-4.244998931884766,-2.6100006103515625,2,-0.09008265913199132,1.170217601272655,36.33000183105469,1.6521598513935996,35.959999084472656,1.2222208766522757,36.15999984741211,-0.09008265913199132 1324,2012-09-13,36.77000045776367,36.88000106811523,36.0,36.31999969482422,1532500.0,0.012947692302518687,1.6268610828014944,-3.750039736783546,68.01801840502938,53.7842400760437,-1.3156018321643188,-1.3300057728929886,-3.4441023342296546,-3.6137920605631635,18.533306893647733,0.8800010681152273,0.0346784671518634,1.2805007934570298,0.061829840017225024,2.4991717468968346,0.6711653167371239,1.8898362701769358,-1.8893788665893467,92.14282210996171,41.46348511138716,0.6093354767199032,9,-1.1450004577636719,-1.2099990844726562,-3.950000286102295,-4.420000076293945,-3.8300018310546875,3,-0.0970900095289624,2.428536395961908,36.29999923706055,1.170217601272655,36.33000183105469,1.6521598513935996,35.959999084472656,-0.0970900095289624 1325,2012-09-14,37.11000061035156,37.4900016784668,36.75,36.95000076293945,1306100.0,0.009246672514416687,-1.6428566562898073,0.3555546136565931,72.41377892876235,56.27465995701729,-1.445476310547626,-1.6398833570535203,-3.7112490021258964,-3.952257624687732,18.249797141499414,0.7400016784667969,0.09602434312082408,1.5480009078979506,0.13034289601117166,2.9656589197847296,0.8391719019545647,2.2568299138413366,-1.9894534819443308,79.23493508767542,23.16345408732346,0.7088290059433889,9,-1.1800003051757812,-1.1800003051757812,-4.110000133514404,-4.579999923706055,-4.020000457763672,4,-0.11748856207605052,1.6268610828014944,36.77000045776367,2.428536395961908,36.29999923706055,1.170217601272655,36.33000183105469,-0.11748856207605052 1326,2012-09-17,37.02000045776367,37.2400016784668,36.79999923706055,37.09000015258789,1039000.0,-0.002425226383930168,1.378373920036291,-0.43749850988245953,70.34630301038638,58.495676832747996,-1.1906674819501646,-1.5240610891573994,-3.5140892394012724,-3.8850217290847695,17.950966170058106,0.44000244140625,0.19620205875399677,1.392000770568849,-0.16842660568959644,2.9524281468272946,0.6117870824396263,2.172214458698072,-1.5677296923481023,70.44017763531978,9.941735514764169,0.7802136881292213,9,-1.0900001525878906,-1.0900001525878906,-3.890000820159912,-4.3600006103515625,-4.799999237060547,0,-0.11480280787270247,-1.6428566562898073,37.11000061035156,1.6268610828014944,36.77000045776367,2.428536395961908,36.29999923706055,-0.11480280787270247 1327,2012-09-18,36.86999893188477,37.13999938964844,36.7599983215332,37.02000045776367,1311000.0,-0.004051905024961777,-1.054044580077118,2.142888283378645,69.89241754527609,61.936607890416866,-0.8353578548320755,-1.3553387764231175,-3.2513036727407822,-3.7718211704619335,18.14654440512717,0.3800010681152344,0.3321827205129182,1.1859992980957088,-0.47030557791146776,2.8423041741028854,0.35784686009211697,2.0141517360993006,-1.1324458386420346,58.38912428474554,-6.63634871566709,0.8281524380035898,9,-0.7449989318847727,-0.9399986267089915,-3.6749987602233958,-4.144998550415046,-4.840000152587898,1,-0.08001087193925405,1.378373920036291,37.02000045776367,-1.6428566562898073,37.11000061035156,1.6268610828014944,36.77000045776367,-0.08001087193925405 1328,2012-09-19,36.58000183105469,36.93000030517578,36.5099983215332,36.849998474121094,1026400.0,-0.00786539488015281,-1.0487718645329365,1.7999593103098355,68.27730570512918,64.0700283688156,-0.23804653366881467,-1.061482849481422,-2.830868968399429,-3.518130225210811,17.787653584501577,0.4200019836425781,0.41795342136286706,0.8590021133422852,-0.844368934549891,2.5623731612344613,0.00731658939619706,1.7106876372883733,-0.5971059358805846,38.92625353627159,-29.268544000744072,0.8516855239460881,9,-0.095001220703125,-0.6500015258789062,-3.3850016593933105,-3.855001449584961,-4.510002136230469,2,-0.06971030410372969,-1.054044580077118,36.86999893188477,1.378373920036291,37.02000045776367,-1.6428566562898073,37.11000061035156,-0.06971030410372969 1329,2012-09-20,36.150001525878906,36.41999816894531,35.84000015258789,36.40999984741211,1373800.0,-0.011755065162701306,3.142917478439761,0.9629687190935037,63.10680474621918,64.93477735686238,0.31261896470231676,-0.578442678221208,-2.2782188090523547,-3.124431002030711,18.201346677257618,0.7400016784667969,0.5155838315989953,0.3765016555786147,-1.3109299704027606,2.06393328155999,-0.46721415741207295,1.2202174685693024,1.3400001525878906,18.787944643014022,-51.41774812647727,0.8437158129906893,9,0.4249992370605469,-0.220001220703125,-2.940001964569092,-3.410001754760742,-3.9300003051757812,3,-0.06804986985709716,-1.0487718645329365,36.58000183105469,-1.054044580077118,36.86999893188477,1.378373920036291,37.02000045776367,-0.06804986985709716 1330,2012-09-21,35.7400016784668,36.43999862670898,35.540000915527344,36.38999938964844,2772900.0,-0.011341627388828712,1.4000061035466957,2.500007336003639,55.49135667082443,65.28393005291912,0.7339605796489579,-0.130226868830853,-1.7490941135755804,-2.7515688606876836,18.570974334665127,0.8999977111816335,0.7033282308113797,-0.06199836730957031,-1.7255983770534797,1.6016016424343391,-0.8937983721815215,0.7698016375623808,1.7169999694824227,11.764745481268724,-55.44545385539356,0.8318000048719537,9,0.7749996185302734,0.18999862670898438,-2.3400020599365234,-3.000001907348633,-3.5600013732910156,4,-0.07834367432178391,3.142917478439761,36.150001525878906,-1.0487718645329365,36.58000183105469,-1.054044580077118,36.86999893188477,-0.07834367432178391 1331,2012-09-24,35.220001220703125,35.52000045776367,34.939998626708984,35.34000015258789,1397800.0,-0.014549536467340696,1.4166766007836031,0.18461439143626793,51.9855675214146,64.9314477483399,1.2716847166892364,0.42661048418748493,-1.1370888298328907,-2.270669869792755,18.658165561947726,0.8000030517578125,0.766789165307145,-0.5914989471435561,-2.238625014893927,1.0556271206068146,-1.415061981018745,0.2320640867316328,2.1603203979492207,12.727386222358628,-52.875558676059924,0.8235630338751868,9,0.9949989318847656,0.7099990844726562,-1.45750093460083,-2.1950016021728516,-2.6200027465820384,0,-0.06047702993443316,1.4000061035466957,35.7400016784668,3.142917478439761,36.150001525878906,-1.0487718645329365,36.58000183105469,-0.06047702993443316 1332,2012-09-25,34.299999237060554,35.439998626708984,34.290000915527344,35.439998626708984,2158500.0,-0.026121577278701902,1.0175409243618745,9.500079473567032,48.64865213174866,63.13113385164336,2.093614350882568,1.349652494924392,-0.12420423170251382,-1.38290202337771,18.710609265363793,1.1499977111816406,0.7327457840511755,-1.4695009231567298,-3.227807949838777,0.2888061035253173,-2.3486544364977533,-0.5903474098157062,2.9339030020751906,0.37872438805910796,-69.33655559983417,0.8791535133410242,9,1.5900020599365163,1.5900020599365163,-0.26999902725220437,-1.2749996185302805,-1.9300003051757812,1,-0.060641342933618114,1.4166766007836031,35.220001220703125,1.4000061035466957,35.7400016784668,3.142917478439761,36.150001525878906,-0.060641342933618114 1333,2012-09-26,33.86999893188477,34.299999237060554,33.330001831054695,34.189998626708984,3059900.0,-0.01253645232479117,2.592576894276456,0.2807016369744705,33.52492045419672,59.29856741266195,2.394474340307241,1.78036011143449,0.40139992078415077,-0.9711980395778923,19.110811073455718,0.9699974060058594,0.7142747523472295,-1.84200115203857,-3.77048771639879,0.0864854123216503,-2.8062444342186836,-0.8777578698584563,3.128391201362298,17.363268720554203,-47.435520150373364,0.9642432821801104,9,1.5400028228759695,1.5400028228759695,0.2675013542175222,-0.8449993133544993,-0.4699974060058665,2,-0.054325367895295296,1.0175409243618745,34.299999237060554,1.4166766007836031,35.220001220703125,1.4000061035466957,35.7400016784668,-0.054325367895295296 1334,2012-09-27,34.43000030517578,34.549999237060554,33.970001220703125,34.02000045776367,1292600.0,0.01653384679513037,-1.2745095105951973,-1.2812507450587987,33.39735080426978,54.96340873216278,1.6401125405633863,1.2522723174409407,-0.10061937160462264,-1.5398785729068152,19.88524758478604,0.6800003051757812,0.6584962815345605,-1.2614997863769517,-3.2371553922096226,0.7141558194557192,-2.249327589293287,-0.2736719834606163,2.2015509978520527,35.369762298731516,-24.078565219578948,0.9878278029163369,9,0.8550014495849609,0.9800014495849609,0.019999027252197266,-1.1850013732910156,0.04000091552734375,3,-0.06854489077645431,2.592576894276456,33.86999893188477,1.0175409243618745,34.299999237060554,1.4166766007836031,35.220001220703125,-0.06854489077645431 1335,2012-09-28,34.009998321533196,34.259998321533196,33.86999893188477,34.220001220703125,1749100.0,-0.012198721461511242,1.6896778521724598,-0.5122023837214885,32.04423072194561,50.70762292233603,1.7591260692735347,1.6970641832672655,0.3746467963784639,-1.1299684573567106,20.90513472725807,0.5600013732910085,0.5417426868567787,-1.6420017242431726,-3.721563467180353,0.4375600186940076,-2.6817825957117662,-0.6022208527745789,2.2913980342973232,31.05008752906694,-24.286108881943594,1.0397808714685914,9,1.2250022888183665,1.4000034332275462,0.4400010108947825,-0.7649993896484304,-0.21999740600585227,4,-0.05263149630021435,-1.2745095105951973,34.43000030517578,2.592576894276456,33.86999893188477,1.0175409243618745,34.299999237060554,-0.05263149630021435 1336,2012-10-01,34.029998779296875,34.31999969482422,33.93000030517578,34.18000030517578,1745000.0,0.0005880758233092198,-1.2285776566757494,0.7142831192893621,27.362216845611684,45.98204506681776,1.4196859090788365,1.6730573227676757,0.43417125225149533,-1.1581308953728282,21.621653581459896,0.3899993896484375,0.3509805973589266,-1.5650012969970675,-3.759507515119239,0.629504921125104,-2.6622544060581532,-0.4677481879359817,1.974258124056064,33.17526119868434,-16.30474979121844,1.0972531090610862,10,1.1000022888183594,1.3800029754638672,0.4700007438659668,-0.7849998474121094,-0.289997100830071,0,-0.05436375376089031,1.6896778521724598,34.009998321533196,-1.2745095105951973,34.43000030517578,2.592576894276456,33.86999893188477,-0.05436375376089031 1337,2012-10-02,34.169998168945305,34.189998626708984,33.84999847412109,34.09000015258789,958300.0,0.004113999255668688,4.666719649044846,-0.5333146838919215,29.47978323137535,41.671209236400664,0.9570593910039378,1.5470037151537568,0.38018701723355974,-1.2991741538353168,22.32221158864085,0.34000015258789773,0.0874054505732147,-1.3835018157959027,-3.655411910140117,0.8884082785483116,-2.5194568629680134,-0.247546768623792,1.5668332271778098,68.85230523896512,23.304612501260387,1.1359550471721083,10,0.7150020599365305,1.2400035858154368,0.3300013542175364,-0.9249992370605398,-0.07999801635741477,1,-0.04594673043474373,-1.2285776566757494,34.029998779296875,1.6896778521724598,34.009998321533196,-1.2745095105951973,34.43000030517578,-0.04594673043474373 1338,2012-10-03,34.040000915527344,34.310001373291016,33.90999984741211,34.290000915527344,1261300.0,-0.0038044267013190858,1.7586225040119965,-3.1250774879598406,21.85568810420638,37.087751831732575,0.7698222983516629,1.7327620511010622,0.6074231900887668,-1.1687519034050453,23.348169366000743,0.40000152587890625,-0.1848618962464883,-1.4924991607665987,-3.8141863333676937,0.8291880118344963,-2.6533427470671427,-0.33165557446605476,1.4561475240889266,27.1431763314646,-11.993748164824748,1.1608435863005468,10,0.8449993133544922,1.3700008392333984,0.45749807357788086,-0.7950019836425781,0.00999832153321023,2,-0.049059986449083826,4.666719649044846,34.169998168945305,-1.2285776566757494,34.029998779296875,1.6896778521724598,34.009998321533196,-0.049059986449083826 1339,2012-10-04,34.080001831054695,34.34000015258789,33.799999237060554,34.240001678466804,942400.0,0.001175114995637605,2.0000317894269157,0.6399993896484375,16.70333245022455,32.77797136277703,0.4529448673900518,1.658887591699198,0.6661637657249244,-1.19946862896564,23.65091988047408,0.5400009155273366,-0.468715907618801,-1.3769983291625891,-3.787328682251136,1.0333320239259578,-2.582163505706866,-0.1718331526183121,1.1995319477054167,51.85224430975357,17.052667329616163,1.205165176544275,10,0.3449993133544851,1.3299999237060476,0.422497272491448,-0.835002899169929,0.1699981689453054,3,-0.019953059525840477,1.7586225040119965,34.040000915527344,4.666719649044846,34.169998168945305,-1.2285776566757494,34.029998779296875,-0.019953059525840477 1340,2012-10-05,34.200000762939446,34.630001068115234,34.09000015258789,34.240001678466804,1177600.0,0.0035210952299715714,-3.1538190674608995,0.2500059604702507,19.21398943878974,29.13668490915205,0.10227978001404381,1.45934285819434,0.6131971583174192,-1.3057188911215647,23.29818042118062,0.5499992370605398,-0.7464833796356203,-1.1589994430542063,-3.608050733327495,1.2900518472190825,-2.3835250881908507,0.06552620208243809,0.8845798210501243,48.19284860740747,17.16207260822464,1.2245256451366457,10,0.18499946594238992,1.2100009918212962,0.25249814987182617,-0.9550018310546804,-0.700000762939446,4,0.007894750050890798,2.0000317894269157,34.080001831054695,1.7586225040119965,34.040000915527344,4.666719649044846,34.169998168945305,0.007894750050890798 1341,2012-10-08,34.060001373291016,34.130001068115234,33.81999969482422,33.990001678466804,795700.0,-0.0040935493136052825,1.9524069028156221,-1.749952317374749,19.25604216367617,25.870839357143996,0.0675305473585297,1.52804444519181,0.8012861983354043,-1.14993095610874,22.952468317545165,0.38000106811522727,-0.994644659420338,-1.2039989471435533,-3.7018083792851684,1.2938104849980618,-2.4529036632143573,0.04490576892725073,0.8491213354050657,31.325489475134994,3.600230468139607,1.248904716070806,10,-0.07999992370605469,1.3500003814697266,0.6124978065490723,-0.81500244140625,-0.15999984741210938,0,-0.0079272004367974,-3.1538190674608995,34.200000762939446,2.0000317894269157,34.080001831054695,1.7586225040119965,34.040000915527344,-0.0079272004367974 1342,2012-10-09,33.470001220703125,34.09999847412109,33.439998626708984,34.0,1776700.0,-0.017322376065743605,-1.2372725744507278,-7.571444141690142,18.069826936603803,24.153606744078118,0.5893952625689209,1.9950835067918575,1.4199716615773212,-0.530168241973314,22.6000939967701,0.6599998474121023,-1.1990011151411863,-1.6509990692138672,-4.218348313751655,0.9163501753239203,-2.9346736914827574,-0.367324446944977,1.2812094002288177,2.5212212135200285,-22.804563145631615,1.2836746222688922,10,0.5649986267089844,1.9400005340576172,1.202497959136963,-0.22500228881835938,0.6199989318847656,1,0.008066938987640881,1.9524069028156221,34.060001373291016,-3.1538190674608995,34.200000762939446,2.0000317894269157,34.080001831054695,0.008066938987640881 1343,2012-10-10,33.029998779296875,33.470001220703125,32.939998626708984,33.470001220703125,1199400.0,-0.013146173449616771,1.4090893327784713,0.83019519778891,18.032790729669372,22.446433402455853,1.003211450571314,2.2952220424202707,1.8989675129601409,-0.053398731307240155,22.319981129705408,0.5300025939941406,-1.3717936336878083,-1.9275014877319308,-4.5933160203752195,0.738313044911358,-3.2604087540535787,-0.5945942214102828,1.5790909626473422,5.3254451226118675,-19.96697639033281,1.332907266321646,10,0.7550010681152344,2.1850013732910156,1.5400004386901855,0.21500015258789062,1.69000244140625,2,0.03209208030475086,-1.2372725744507278,33.470001220703125,1.9524069028156221,34.060001373291016,-3.1538190674608995,34.200000762939446,0.03209208030475086 1344,2012-10-11,33.200000762939446,33.470001220703125,33.139999389648445,33.299999237060554,864000.0,0.005146896455507255,-2.0000000000001292,0.22726799833544636,22.629341883503642,21.400334642628962,0.7156431357974711,1.9437061888878375,1.7697711155825075,-0.1999616039424552,21.646336336541445,0.44000244140625,-1.460302431201427,-1.5789995193481516,-4.211692617421562,1.0536935787252588,-2.8953460683848604,-0.26265297031144286,1.2087980451765432,15.384719563725247,-11.138898784566377,1.3163465490367063,10,0.5849990844726634,2.0149993896484446,1.2474989891052317,0.044998168945319605,1.30999755859375,3,0.025602363090001745,1.4090893327784713,33.029998779296875,-1.2372725744507278,33.470001220703125,1.9524069028156221,34.060001373291016,0.025602363090001745 1345,2012-10-12,32.75,33.36999893188477,32.72999954223633,33.15999984741211,1216900.0,-0.013554239536095802,-1.8444369092527761,4.100061036087004,22.975959933221773,20.91297276347453,1.0818894489405864,2.161120548256278,2.290361980035243,0.2715785214305271,20.537711712993577,0.6399993896484446,-1.4353274687549558,-1.811000251770018,-4.351426898740613,0.7294263952005764,-3.081213575255312,-0.5407869282847244,1.482542786347146,1.4286025689233302,-25.731407598250843,1.2702133234852968,10,0.9300003051757812,2.3600006103515625,1.7699990272521973,0.4949989318847656,2.0900001525878906,4,0.04580152671755733,-2.0000000000001292,33.200000762939446,1.4090893327784713,33.029998779296875,-1.2372725744507278,33.470001220703125,0.04580152671755733 1346,2012-10-15,32.77000045776367,32.959999084472656,32.490001678466804,32.860000610351555,1371300.0,0.0006107010004174906,2.2413938253903036,0.2195126489825746,29.15536291538008,20.87692606169728,0.9659413612667223,1.9040152759813367,2.3104015247284337,0.2729733742227367,19.448096114010156,0.46999740600585227,-1.455551970086887,-1.5784997940063477,-3.958825694076417,0.801826106063718,-2.7686627440413787,-0.3883368439713166,1.2521862744079613,17.391263141184073,-12.612922267381926,1.190162950035033,10,0.7900009155273438,2.220001220703125,1.8724989891052246,0.47499847412109375,2.729999542236328,0,0.02227645810311185,-1.8444369092527761,32.75,-2.0000000000001292,33.200000762939446,1.4090893327784713,33.029998779296875,0.02227645810311185 1347,2012-10-16,33.919998168945305,34.0,32.93000030517578,32.93000030517578,2419000.0,0.03509300259741632,-1.161620209462011,-10.999957614547476,50.569466976824046,24.067345936432574,-0.24948412545771248,0.5498713984298362,1.1910987603501582,-0.8423377829976957,17.777749023602752,1.2299995422363281,-1.4063398661348145,-0.2810020446777415,-2.348484740904361,1.786480651548878,-1.3147433927910512,0.7527393034355683,-1.4299964904785014,94.70185960382634,60.492141732056965,1.0337413481133095,10,-0.35999679565428977,1.0700035095214915,0.9550018310546946,-0.634998321533196,1.1600036621093892,1,-0.0005895237071299464,2.2413938253903036,32.77000045776367,-1.8444369092527761,32.75,-2.0000000000001292,33.200000762939446,-0.0005895237071299464 1348,2012-10-17,34.029998779296875,34.400001525878906,33.880001068115234,34.02000045776367,1149100.0,0.0032429426972162556,-2.5862459057365728,0.010099336472437862,44.92384164949728,27.202958069685103,-0.4034833272241585,0.251953535860423,1.0908152823487995,-0.9233662501401199,16.321265172207312,0.5200004577636719,-1.3331810286343,-0.04350128173827983,-1.7815140209432343,1.6945114574666746,-0.9125076513407606,0.825505087864201,-1.539997100830071,80.62812690360391,44.641588666651934,0.869006369602479,10,-0.4699974060058594,0.9600028991699219,1.0450010299682617,-0.6749992370605469,0.6599998474121094,2,0.0017631905801747116,-1.161620209462011,33.919998168945305,2.2413938253903036,32.77000045776367,-1.8444369092527761,32.75,0.0017631905801747116 1349,2012-10-18,33.689998626708984,34.049999237060554,33.650001525878906,34.02000045776367,1250100.0,-0.00999118909151242,1.0512735240032482,-33.00572300648607,45.854926888274896,30.163062230739005,-0.1392685453109337,0.4197265447344165,1.4235644163180439,-0.569169964803308,16.074988301027595,0.39999771118164773,-1.289167015931227,-0.26050128936767436,-1.7027877519876284,1.1817851732522797,-0.981644520677655,0.46064194194230623,-1.1235969543456932,62.827070372182526,25.13314409329086,0.7211432313099787,10,-0.2449970245361328,1.3000030517578125,1.605001449584961,-0.2349987030029297,1.2400016784667969,3,0.030572948530118715,-2.5862459057365728,34.029998779296875,-1.161620209462011,33.919998168945305,2.2413938253903036,32.77000045776367,0.030572948530118715 1350,2012-10-19,32.939998626708984,33.779998779296875,32.939998626708984,33.580001831054695,1872400.0,-0.02226179966078745,-1.624987334076401,1.9393928885190024,38.12636038831778,32.25976425569918,0.461763542935941,1.000497863063785,2.1545475370361657,0.1997506712343835,16.55382300185052,0.8400001525878906,-1.2179359934204754,-0.8705011367797866,-2.110849057829064,0.369846784269491,-1.4906750973044254,-0.2503271762551478,-0.3002529602050714,23.560051528375272,-14.097988295895131,0.6201739605246381,10,0.5050029754638672,2.0500030517578125,2.6525020599365234,0.7050018310546875,2.420001983642578,4,0.04766240923735787,1.0512735240032482,33.689998626708984,-2.5862459057365728,34.029998779296875,-1.161620209462011,33.919998168945305,0.04766240923735787 1351,2012-10-22,33.09000015258789,33.310001373291016,32.810001373291016,32.880001068115234,1526000.0,0.004553780574759303,-1.8571553133514986,-0.32812192665088774,38.260896967565955,34.50321648136165,0.1784649236604139,0.7196362501975955,1.9762415028644114,0.07691934808951117,17.96937113534337,0.5,-1.128983113149154,-0.61399955749512,-1.7010795854264273,0.4730804704361873,-1.1575395714607737,-0.07045954352946637,-0.37984425170898106,17.609984429318946,-15.43702572940023,0.5435400139656543,10,0.35500144958496094,1.7750015258789062,2.8400001525878906,0.8600006103515625,2.0999984741210938,0,0.05288606805470608,-1.624987334076401,32.939998626708984,1.0512735240032482,33.689998626708984,-2.5862459057365728,34.029998779296875,0.05288606805470608 1352,2012-10-23,32.220001220703125,32.68000030517578,32.06999969482422,32.59999847412109,2294300.0,-0.02629189869667392,1.259257689427655,-1.8095186194368418,32.95881701610878,36.161663846521584,0.9526901279344457,1.5028700783538227,2.8098219779283085,0.983835421526976,19.05402507111626,1.0200004577636719,-1.0869113439007947,-1.3799985885620103,-2.614928433726952,-0.14506874339706854,-1.9974635111444812,-0.7625336659795394,2.1800003051757812,6.437828669473933,-26.225929580955583,0.6174649225824705,10,1.0149993896484375,2.384998321533203,3.7099990844726562,1.7299995422363281,2.8699989318847656,1,0.10180008240314087,-1.8571553133514986,33.09000015258789,-1.624987334076401,32.939998626708984,1.0512735240032482,33.689998626708984,0.10180008240314087 1353,2012-10-24,32.029998779296875,32.439998626708984,31.96999931335449,32.310001373291016,1969100.0,-0.005897033960512776,-1.3499876022811563,0.7368542574337078,31.32968123337568,37.12836821872959,1.1017901571287325,1.6316099044994914,2.9665724085935423,1.2090669192747185,19.23850719869827,0.46999931335449574,-1.0463009790426128,-1.4780010223388658,-2.8897352571746993,-0.06626678750303228,-2.1838681397567825,-0.772133904920949,2.323402709960938,2.884589814574684,-26.222072993998232,0.7058671174179167,10,1.1550016403198242,2.4200010299682617,3.9975013732910156,1.9200019836425781,3.5500030517578125,2,0.09522332713072856,1.259257689427655,32.220001220703125,-1.8571553133514986,33.09000015258789,-1.624987334076401,32.939998626708984,0.09522332713072856 1354,2012-10-25,32.06999969482422,32.61999893188477,32.040000915527344,32.34999847412109,1540600.0,0.001248857853631824,-2.4117897854771084,0.9999863762073833,30.31425023674359,37.94373380800978,0.9886041832851689,1.4817061464503283,2.8872958763937433,1.1949856701911443,19.679223873621847,0.5900001525878977,-0.945869275138179,-1.320000076293944,-2.8001137700922953,0.1601136175044111,-2.060056923193123,-0.5799432293947646,2.188065707397463,5.52488458429817,-20.29309632402367,0.7400568468991771,10,1.1150007247924805,2.1349992752075124,4.137500762939453,1.8800010681152344,3.470001220703125,3,0.08169625683868054,-1.3499876022811563,32.029998779296875,1.259257689427655,32.220001220703125,-1.8571553133514986,33.09000015258789,0.08169625683868054 1355,2012-10-26,32.220001220703125,32.290000915527344,31.8700008392334,31.940000534057614,2181900.0,0.004677316099354734,1.0,-1.000006811989139,33.02585895639355,38.37378892367795,0.8443036678306512,1.255075044887036,2.6828330259948885,1.0549543900790752,20.09888493685444,0.4200000762939453,-0.8068336107171703,-1.0804986953735352,-2.6181176695028867,0.45712027875581285,-1.8493081824382074,-0.31168920830886293,1.946541537963867,24.30557303221961,-0.7820474946950249,0.7688094870646743,10,0.9149999618530273,1.9349985122680664,4.032499313354492,1.7299995422363281,3.4599990844726562,4,0.08410921731223686,-2.4117897854771084,32.06999969482422,-1.3499876022811563,32.029998779296875,1.259257689427655,32.220001220703125,0.08410921731223686 1356,2012-10-31,32.18000030517578,32.650001525878906,32.049999237060554,32.279998779296875,1866200.0,-0.0012414932964571745,-2.333340397575644,-0.3571365317674902,36.75566563583892,36.83892210801293,0.8848647662431404,1.2114859144676586,2.665495381976683,1.1079875489216988,20.428020631900136,0.6000022888183523,-0.715364791531087,-1.0279996871948214,-2.602969600991962,0.5469702266023191,-1.815484644093388,-0.2405147302962547,1.8487499383251986,38.27156423883788,9.902747208996022,0.7874849568985699,10,0.9550008773803711,1.515000343322754,4.0425004959106445,1.7700004577636719,3.7099990844726562,2,0.0988191508706826,1.0,32.220001220703125,-2.4117897854771084,32.06999969482422,-1.3499876022811563,32.029998779296875,0.0988191508706826 1357,2012-11-01,32.59999847412109,32.799999237060554,32.18000030517578,32.36999893188477,3044100.0,0.013051527811134056,-1.0327940615482982,-2.300030518043651,45.56701274185928,36.910385562719824,0.28824577632414616,0.7039272557815721,2.1902450005574607,0.6968900248362431,20.607506023910016,0.6199989318847727,-0.5812309749073776,-0.5295015335083093,-2.058415767574097,0.9994127005574782,-1.2939586505411995,0.2349555835245809,1.299226805123837,78.49450457046504,45.260624209130775,0.7644571170328937,11,0.360001564025886,1.0550012588501048,3.4725017547607493,1.3650026321411204,3.319999694824226,3,0.07944786115999114,-2.333340397575644,32.18000030517578,1.0,32.220001220703125,-2.4117897854771084,32.06999969482422,0.07944786115999114 1358,2012-11-02,32.36999893188477,33.15999984741211,32.310001373291016,32.939998626708984,2057100.0,-0.007055201012321932,-1.4637822178484945,-2.478264475146491,41.54784916496271,36.43182137124069,0.28833269166972286,0.8457622050792608,2.35827911679619,0.9522666512917013,20.79491412590975,0.8499984741210938,-0.5078192602200744,-0.6760009765624915,-2.1777111344101456,0.8257091812851627,-1.4268560554863186,0.0748541023613356,1.4074728809594603,38.75957186643873,3.1328994301305855,0.7508550789238273,11,0.455000877380364,0.8800020217895437,3.5200023651122976,1.7800016403198171,3.9900016784667898,4,0.08402846186145196,-1.0327940615482982,32.59999847412109,-2.333340397575644,32.18000030517578,1.0,32.220001220703125,0.08402846186145196 1359,2012-11-05,33.400001525878906,33.540000915527344,31.739999771118164,31.989999771118164,2557300.0,0.031819667222156456,1.1301781959647739,-2.4736886134572194,55.9198622541295,38.408877134108664,-0.879635018509731,-0.2506471705599438,1.3008583398104676,-0.06159993377281836,21.07884735706584,1.8000011444091797,-0.5967651777428173,0.38800163269043253,-1.0443259386206378,1.8203292040014993,-0.3281621529650991,1.1041654183459642,0.26302202854867573,92.2222610755956,50.110552813009065,0.7161637856555342,11,-0.7600011825561523,-0.21500110626220703,2.010000228881836,0.7499990463256836,3.079998016357422,0,0.0652694672330083,-1.4637822178484945,32.36999893188477,-1.0327940615482982,32.59999847412109,-2.333340397575644,32.18000030517578,0.0652694672330083 1360,2012-11-06,34.470001220703125,34.900001525878906,33.400001525878906,33.52000045776367,2559600.0,0.03203591754315238,-1.5210113126741058,0.6737585678399777,62.996938328522255,41.157326174214916,-1.9107119291951662,-1.3696021842415504,0.21305200375668676,-1.1054053707944433,21.31874071956822,1.5,-0.6483955186252501,1.4445013046264634,-0.039142686005043004,2.9281452952579663,0.7026793093107102,2.1863232999422166,-2.730001449584961,86.39240296218321,39.45370673241821,0.7418219953157522,11,-1.1500005722045898,-1.1500005722045898,0.8775005340576172,-0.32000064849853516,1.7700004577636719,1,0.031041475396918816,1.1301781959647739,33.400001525878906,-1.4637822178484945,32.36999893188477,-1.0327940615482982,32.59999847412109,0.031041475396918816 1361,2012-11-07,33.790000915527344,34.18000030517578,33.509998321533196,34.09000015258789,2443000.0,-0.019727307255427817,1.7916775941953265,-0.3157884169822155,48.929183718615256,42.931811363382295,-1.2527101691307436,-0.7492829002770662,0.8714901596549609,-0.40369739239284286,21.239679450665417,0.960002899169929,-0.7024113250508464,0.77800102233887,-0.6705060917379839,2.226508136415724,0.0537474653004395,1.5022545793773006,-2.0500011444091797,64.8734179125288,22.985998593269713,0.7242535570384275,11,-0.4700002670288086,-0.4700002670288086,1.5325002670288086,0.3599996566772461,2.3600006103515625,2,0.055933688619106636,-1.5210113126741058,34.470001220703125,1.1301781959647739,33.400001525878906,-1.4637822178484945,32.36999893188477,0.055933688619106636 1362,2012-11-08,33.740001678466804,34.279998779296875,33.720001220703125,33.830001831054695,2110200.0,-0.0014797051111521409,-7.615276269842657,0.300001271568989,47.5873809177734,44.73822243942649,-1.0777626407717875,-0.7146597425279566,0.8953554961289356,-0.3382880229009757,20.75627207349099,0.55999755859375,-0.6557080697122188,0.7145017623901424,-0.7568311423546206,2.185834667134902,-0.02116468998223553,1.4501682147625203,-1.936801872253426,63.29116445380167,25.217585385479964,0.7356664523723797,11,-0.4200010299682688,-0.4200010299682688,1.5299997329711843,0.40999889373778586,3.039997100830078,3,0.06372251346252256,1.7916775941953265,33.790000915527344,-1.5210113126741058,34.470001220703125,1.1301781959647739,33.400001525878906,0.06372251346252256 1363,2012-11-09,34.09000015258789,34.34000015258789,33.59999847412109,33.59999847412109,2026700.0,0.010373398242729204,-2.020404667927789,-5.444453863434148,53.32226945177392,47.2946690188743,-1.2346574385458737,-1.03419769183823,0.5266198259506893,-0.670365343546429,19.669025988456298,0.740001678466804,-0.6099665325946901,1.0115001678466768,-0.5349632216817142,2.557963557375068,0.23826847308247778,1.784731862610876,-2.2248643119812037,74.36705938309377,37.7960396694882,0.7732316947641964,11,-0.7699995040893555,-0.7699995040893555,1.0575008392333984,0.06000041961669922,3.490001678466797,4,0.053681373076160055,-7.615276269842657,33.740001678466804,1.7916775941953265,33.790000915527344,-1.5210113126741058,34.470001220703125,0.053681373076160055 1364,2012-11-12,34.049999237060554,34.31999969482422,33.86999893188477,34.09000015258789,1496600.0,-0.0011733914739892048,-1.2499952316466523,-0.0816342418509625,60.45197293650959,50.34201501666498,-0.9881741792040799,-0.977361811206336,0.5528352465307904,-0.6231919601433376,18.52302377398326,0.450000762939446,-0.44634812740240193,0.9289993286132869,-0.6770931056293392,2.535091762855913,0.12595311149197386,1.7320455457346,-2.124166082748424,43.33318074544319,4.905009462603886,0.8030462171213125,11,-0.7299985885620188,-0.7299985885620188,1.097501754760735,0.10000133514403586,3.220001220703118,0,0.06784145154331656,-2.020404667927789,34.09000015258789,-7.615276269842657,33.740001678466804,1.7916775941953265,33.790000915527344,0.06784145154331656 1365,2012-11-13,34.25,34.689998626708984,33.68000030517578,33.740001678466804,2331200.0,0.005873737662870804,-2.206338441789635,-12.749666221630926,60.820885165608374,53.01592829775047,-0.9721714936995056,-1.1164662619020262,0.34237833429931186,-0.8061621692884557,17.06625754195625,1.0099983215332031,-0.23383499532365448,1.0540000915527372,-0.6178902085807607,2.7258903916862387,0.21805494148598825,1.8899452416194862,-2.264683478256533,62.7119904309316,20.75610041313444,0.8359451500667507,11,-0.9299993515014648,-0.9299993515014648,0.6675014495849609,-0.08999919891357422,3.700000762939453,1,0.06510947568573222,-1.2499952316466523,34.049999237060554,-2.020404667927789,34.09000015258789,-7.615276269842657,33.740001678466804,0.06510947568573222 1366,2012-11-14,33.5,34.639999389648445,33.40999984741211,34.43000030517578,2203300.0,-0.021897810218978075,-1.216214172795394,-1.823536011608711,62.21371600627836,54.86556199379704,-0.01702937016273154,-0.3256696670149992,1.0610635399600383,-0.027672132921487957,15.17707159919523,1.2299995422363352,-0.020182401587121035,0.2675001144409208,-1.3970894282379547,1.9320896571197963,-0.5647946568985205,1.099794885780362,-1.456389778173822,7.031268626469256,-37.78912443084623,0.8322947713394384,11,-0.17999935150146484,-0.17999935150146484,1.397500991821289,0.6600008010864258,3.9300003051757812,2,0.0817910948796059,-2.206338441789635,34.25,-1.2499952316466523,34.049999237060554,-2.020404667927789,34.09000015258789,0.0817910948796059 1367,2012-11-15,33.900001525878906,34.110000610351555,33.5,33.580001831054695,2282800.0,0.011940344056086794,-1.5416514344750558,-0.34408558044906,67.15597409087809,57.71090920778764,-0.2382916914769453,-0.7665473865116681,0.6392300167548228,-0.40630836706424134,14.909334358381146,0.6100006103515554,0.1908604355583705,0.668501472473146,-0.9943724948664254,2.331375439812721,-0.1629355111966433,1.4999384561429352,-1.799263477971671,38.2814176382233,-11.354326731407859,0.8314369836697867,11,-0.5800008773803711,-0.5800008773803711,0.7950000762939453,0.7599992752075195,3.299999237060547,3,0.06637167842846181,-1.216214172795394,33.5,-2.206338441789635,34.25,-1.2499952316466523,34.049999237060554,0.06637167842846181 1368,2012-11-16,34.09000015258789,34.380001068115234,33.81999969482422,33.84999847412109,3825900.0,0.005604679001679047,-2.7333519830118385,0.7500059604702007,68.03571100137825,59.0571146241486,-0.17729458810570975,-1.0032579364183576,0.4465655717792174,-0.5590898312742851,15.306850017692858,0.5600013732910156,0.3932908721829165,0.8555000305175753,-0.8136443387087979,2.5246443997439485,0.020927845904388676,1.690072215130762,-1.9332768351212195,53.12507450587702,-2.004044821151325,0.8345721846131864,11,0.060001373291015625,-0.7699995040893555,0.6325006484985352,0.5700006484985352,2.799999237060547,4,0.0789087302630822,-1.5416514344750558,33.900001525878906,-1.216214172795394,33.5,-2.206338441789635,34.25,0.0789087302630822 1369,2012-11-19,34.720001220703125,34.720001220703125,33.310001373291016,33.689998626708984,3031400.0,0.018480524062638004,1.7378568862519397,4.291647460859763,70.55920433469963,59.897366402612754,-0.6709167793620523,-1.6360167204767464,-0.21526449582198381,-1.1436810435617275,15.337960196913574,1.4099998474121094,0.543369477994105,1.4340009689331055,-0.35366986232367736,3.2216718001898847,0.5401655533047176,2.3278363845614933,-2.508412339068208,100.0,39.27940205479415,0.8938354156283904,11,-0.7049999237060547,-1.4000005722045898,-0.220001220703125,-0.06000041961669922,2.2099990844726562,0,0.08237328657252974,-2.7333519830118385,34.09000015258789,-1.5416514344750558,33.900001525878906,-1.216214172795394,33.5,0.08237328657252974 1370,2012-11-20,34.509998321533196,34.759998321533196,34.240001678466804,34.59000015258789,1760600.0,-0.006048470385557114,1.4761852861035583,-0.07767148502458016,68.63997275392298,62.0874540732025,-0.5080729349169886,-1.3727439091583236,-0.058562698381571465,-0.8821625565293445,14.603820852315078,0.519996643066392,0.7483491791253201,1.1454980850219627,-0.7146152365147245,3.00561140655865,0.21544142425361912,2.0755547457903063,-2.2446411870134,82.75858440232767,18.40527127019145,0.9300566607683434,11,-0.47499847412108664,-1.1899976730346609,-0.00999832153319602,0.15000247955322976,1.8300018310546946,1,0.07997688410515846,1.7378568862519397,34.720001220703125,-2.7333519830118385,34.09000015258789,-1.5416514344750558,33.900001525878906,0.07997688410515846 1371,2012-11-21,34.84000015258789,35.060001373291016,34.439998626708984,34.549999237060554,1590900.0,0.009562499191684504,-1.431373135668018,-3.624928476062912,68.18180973725083,64.37572394203333,-0.7526145579044581,-1.6494880456450716,-0.4326823254946319,-1.1631566663267776,13.762874493748198,0.6200027465820312,0.8069561415547568,1.3879999160766587,-0.5792973032639424,3.3552971354172563,0.40435130640636174,2.3716485257469557,-2.52195013024091,87.42850167410714,23.836849855360057,0.9836486096702991,11,-0.654998779296875,-1.4399995803833008,-0.44499969482421875,-0.17999935150146484,2.279998779296882,2,0.08926522952728955,1.4761852861035583,34.509998321533196,1.7378568862519397,34.720001220703125,-2.7333519830118385,34.09000015258789,0.08926522952728955 1372,2012-11-23,35.5,35.5,34.939998626708984,34.939998626708984,691800.0,0.01894373836169705,1.0,1.93103312199105,73.74808324713133,66.64525880818415,-1.270288410050611,-2.1620065019920744,-1.1419684458089705,-1.784343492401888,12.403224323670669,0.6599998474121094,0.7397285116532615,1.8839998245239258,-0.19457706796808338,3.9625767170159385,0.8447113782779212,2.9232882707699304,-3.0722719236152614,100.0,31.893020999161592,1.0392884462460064,11,-1.0949993133544922,-1.880000114440918,-1.2249984741210938,-0.8399991989135742,2.5600013732910156,4,0.0543662057795995,-1.431373135668018,34.84000015258789,1.4761852861035583,34.509998321533196,1.7378568862519397,34.720001220703125,0.0543662057795995 1373,2012-11-26,35.080001831054695,35.15999984741211,34.470001220703125,35.15999984741211,1393400.0,-0.01183093433648752,16.25039340041009,-0.14285325031844565,64.04681740878871,67.04468597177072,-0.7767765913177911,-1.5829527288739058,-0.7761859201058314,-1.3251854673069374,10.649993209110239,1.029998779296875,0.829791976052519,1.3115015029907298,-0.7242351930212436,3.3472381990026996,0.2936331549847466,2.329369850996713,-2.467937439253042,80.8219893919999,15.114177680412467,1.0178683480059854,11,-0.6750011444091868,-1.4600019454956126,-0.8050003051757884,-0.09000015258789773,2.759998321533196,0,0.060433261722581344,1.0,35.5,-1.431373135668018,34.84000015258789,1.4761852861035583,34.509998321533196,0.060433261722581344 1374,2012-11-27,34.689998626708984,35.130001068115234,34.630001068115234,34.889999389648445,900400.0,-0.011117536601735867,-2.1250402336532157,2.5000715273476,52.075444537612505,66.07297034643786,-0.32010477170677376,-1.0399188774012202,-0.4611999016984356,-0.9061955920148392,9.087076885001524,0.5,0.9326885901805753,0.7904983520507827,-1.1182680446574622,2.699264748759024,-0.16388484630333977,1.7448815504049051,-1.9046580984154318,35.71409108661457,-26.2463326171787,0.9543831983541211,11,-0.28499794006347656,-1.0699987411499023,-0.4149971008300781,0.3000030517578125,2.950000762939453,1,0.063418877198963,16.25039340041009,35.080001831054695,1.0,35.5,-1.431373135668018,34.84000015258789,0.063418877198963 1375,2012-11-28,34.93000030517578,34.97999954223633,34.110000610351555,34.31999969482422,1044000.0,0.006918468952662682,1.4507043766991743,-3.0499914169637856,61.728368897868364,66.01904288994785,-0.5067999915333488,-1.1241185717531508,-0.7859375155903763,-1.1179158197470116,7.399824385965424,0.8699989318847727,0.9793428491177707,0.8950000762939467,-0.8926833400142442,2.6826834926021377,0.0011583681398548151,1.7888417844480387,-1.981780208579842,58.99280970415521,-2.4917720382528756,0.8938417081540944,11,-0.5249996185302734,-1.3100004196166992,-0.712498664855957,0.060001373291015625,2.259998321533196,2,0.057257371386385314,-2.1250402336532157,34.689998626708984,16.25039340041009,35.080001831054695,1.0,35.5,0.057257371386385314 1376,2012-11-29,35.36000061035156,35.630001068115234,35.080001831054695,35.130001068115234,1782900.0,0.012310343584854389,-2.3333487463443268,0.3770480526302624,65.4579776170851,65.83037661508196,-0.7210376116440713,-1.3741177755282337,-1.2945227686859084,-1.5000816000856787,6.137729922583265,0.7000007629394531,1.0007525327729567,1.1660003662109375,-0.48764556944188797,2.819646301863763,0.3391773983845212,1.9928233340373538,-2.258673719551382,82.23681733879779,20.114062764544563,0.8268229678264128,11,-0.8899993896484375,-1.6750001907348633,-1.1424989700317383,-0.3699989318847656,1.5200004577636648,3,0.02771491870250231,1.4507043766991743,34.93000030517578,-2.1250402336532157,34.689998626708984,16.25039340041009,35.080001831054695,0.02771491870250231 1377,2012-11-30,35.189998626708984,35.439998626708984,35.09000015258789,35.36000061035156,1653700.0,-0.004807748323194638,1.1212156241691424,-0.739140530409832,60.869522606170456,65.03413346005888,-0.38979748307838946,-1.054178931359786,-1.2018656848998006,-1.2801932779444982,5.040639171032739,0.34999847412109375,1.00456137724926,0.8664983749389634,-0.6625091654447246,2.3955059153226514,0.10199460474711941,1.6310021451308074,-1.8863778017235973,71.05247967795948,10.045689333474016,0.7645037701918448,11,-0.7199974060058594,-1.5049982070922852,-1.0349969863891602,-0.1999969482421875,1.9200019836425781,4,0.05484513726894358,-2.3333487463443268,35.36000061035156,1.4507043766991743,34.93000030517578,-2.1250402336532157,34.689998626708984,0.05484513726894358 1378,2012-12-03,35.09000015258789,35.529998779296875,35.0,35.40999984741211,1615600.0,-0.0028416731464488976,-1.1199951171875,1.8823291820935713,60.15623835849133,63.87824835159128,-0.14866533979314767,-0.7799447464346159,-1.172619882270837,-1.1211225505713713,4.42803883002239,0.529998779296875,1.0621017820456942,0.6304998397827148,-0.626588578766679,1.8875882583321086,0.0019556305080143943,1.2590440490574153,-1.6002689081521169,64.4736346775956,1.1803898481801696,0.6285442092746982,12,-0.2199993133544922,-1.4049997329711914,-1.1700000762939453,-0.3099994659423828,2.1100006103515625,0,0.08463953285232706,1.1212156241691424,35.189998626708984,-2.3333487463443268,35.36000061035156,1.4507043766991743,34.93000030517578,0.08463953285232706 1379,2012-12-04,35.58000183105469,35.689998626708984,34.97999954223633,35.09999847412109,1527000.0,0.013964140106470069,1.0285776566757494,-1.500011920940346,62.29204302349028,63.17292282598765,-0.5630585667697048,-1.1576032569039114,-1.715276820820904,-1.5513173432489822,3.2440000811602796,0.7099990844726562,1.0748456388639838,1.0115015029907255,-0.23679456037474722,2.259797566356198,0.38735347130798914,1.6356495346734619,-1.9190490007245558,93.03816874986423,28.445704256080205,0.6241480316827357,12,-0.6800022125244141,-1.8650026321411133,-1.7625017166137695,-0.850001335144043,2.3199996948242188,1,0.06351878036050707,-1.1199951171875,35.09000015258789,1.1212156241691424,35.189998626708984,-2.3333487463443268,35.36000061035156,0.06351878036050707 1380,2012-12-05,35.540000915527344,35.77000045776367,35.169998168945305,35.56999969482422,1429900.0,-0.001124252767531586,1.790706339490106,-0.062497019788602746,71.70208103369905,63.564064081148565,-0.4040801486876333,-1.0891729725336177,-1.71626407417601,-1.4517736745553123,3.544217626155113,0.6000022888183665,1.0709607760893576,0.9180006027221665,-0.4021685167119031,2.238169722156236,0.2579160430051317,1.5780851624392014,-1.676143505559324,70.88616763402126,-0.946612497508994,0.6600845597170361,12,-0.6000003814697266,-1.7850008010864258,-1.845001220703125,-0.8100004196166992,2.279998779296875,2,0.05908830669735887,1.0285776566757494,35.58000183105469,-1.1199951171875,35.09000015258789,1.1212156241691424,35.189998626708984,0.05908830669735887 1381,2012-12-06,35.68000030517578,35.70000076293945,35.169998168945305,35.4900016784668,1571800.0,0.003939206135114892,3.608727381288105,-6.33354526958291,70.0449858323839,63.1526088128433,-0.4608591460627949,-1.138700129260279,-1.8797061810896025,-1.5424677428843125,3.8606593003293277,0.5300025939941477,0.9975375888164137,0.9635000228881836,-0.37633948012400964,2.303339525900377,0.29358027138209053,1.6334197743942767,-1.5874057294722803,88.60758882439859,12.013153099273794,0.6699197515060954,12,-0.7399997711181641,-1.9250001907348633,-2.0349998474121094,-0.9999990463256836,2.329998016357422,3,0.042320580398486074,1.790706339490106,35.540000915527344,1.0285776566757494,35.58000183105469,-1.1199951171875,35.09000015258789,0.042320580398486074 1382,2012-12-07,35.88999938964844,35.9900016784668,35.630001068115234,35.81999969482422,1239600.0,0.005885624514476051,1.6666289912404635,0.3684221093420604,70.179316007578,63.833997546042106,-0.6813726462341734,-1.2431026086164252,-2.0815321618055265,-1.6966496818110386,4.2232840899184705,0.3600006103515625,0.9581353081229409,1.0659992218017607,-0.2888737083060704,2.4208721519095917,0.38856275674784513,1.7434356868556762,-1.5961161080977178,90.09880422712885,10.100435226103599,0.6774364650539167,12,-0.8399982452392578,-2.024998664855957,-2.4749984741210938,-1.2099981307983398,2.1100006103515625,4,0.02758433255232462,3.608727381288105,35.68000030517578,1.790706339490106,35.540000915527344,1.0285776566757494,35.58000183105469,0.02758433255232462 1383,2012-12-10,35.91999816894531,36.06999969482422,35.630001068115234,35.849998474121094,1499700.0,0.0008358534356935898,1.3783533002041364,1.0,65.54396873931437,65.33050023512008,-0.6478116883480212,-1.1899841460808531,-2.088978421304141,-1.6672161157951848,4.792918675308128,0.4399986267089844,0.9037101857628898,1.0044981002807631,-0.38830249212886514,2.3972986926903914,0.308097804075949,1.7008983964855773,-1.3886583118263403,86.23839404767321,8.407813194757068,0.696400296204813,12,-0.8299980163574219,-2.014998435974121,-2.6124982833862305,-1.2399969100952148,2.6200027465820312,0,0.03312924560322128,1.6666289912404635,35.88999938964844,3.608727381288105,35.68000030517578,1.790706339490106,35.540000915527344,0.03312924560322128 1384,2012-12-11,36.36000061035156,36.45000076293945,36.0,36.13000106811523,1483900.0,0.012249511799437007,1.1951264898259195,3.285722070844788,72.61612186861989,66.54025056520359,-0.9230844191038017,-1.5263084030323881,-2.518903772084471,-2.067457247340073,5.571229815035449,0.5300025939941406,0.7540537755178747,1.329000473022461,-0.14249564258844316,2.800496588633365,0.5932524152170089,2.064748530827913,-1.5824751791997542,92.96875232830176,15.110438203360061,0.735748057805452,12,-0.6450004577636719,-2.265000343322754,-3.322500228881836,-1.6799993515014648,2.3600006103515696,1,0.023102314039806338,1.3783533002041364,35.91999816894531,1.6666289912404635,35.88999938964844,3.608727381288105,35.68000030517578,0.023102314039806338 1385,2012-12-12,36.47999954223633,36.849998474121094,36.02000045776367,36.5,2047900.0,0.003300300601496664,1.3055583518329157,-0.08695868508781845,71.1339861569923,67.17091818074883,-0.8941202715070418,-1.5501524932042159,-2.6136834566814926,-2.146114421787253,6.09937885582406,0.8299980163574219,0.7277798433401372,1.3374994277954073,-0.22024334197859474,2.8952421975694094,0.5586280429084027,2.116370812682412,-1.4014285513627414,77.97625805514062,1.2736289846780267,0.7788713848870013,12,-0.5650005340576172,-1.3999996185302734,-3.5674991607666016,-1.8649988174438477,2.5800018310546875,2,0.03892549346110896,1.1951264898259195,36.36000061035156,1.3783533002041364,35.91999816894531,1.6666289912404635,35.88999938964844,0.03892549346110896 1386,2012-12-13,36.2400016784668,37.0,36.11000061035156,36.349998474121094,1743600.0,-0.006578888892025958,-3.8108213994824367,5.49971390425329,60.69365691347149,67.15137754822672,-0.5768263674534424,-1.1534958679090082,-2.3513799487015845,-1.8544140057885556,7.081808717699428,0.8899993896484375,0.822550483329259,0.9605014801025362,-0.46538658274560163,2.386389542950674,0.24755744867846374,1.6734455115266087,-0.8071451909437073,44.52562671069815,-28.02257875335458,0.7129440314240696,12,-0.2500019073486328,-1.085000991821289,-2.9200010299682617,-1.6250009536743164,3.1499977111816406,3,0.043598177240047775,1.3055583518329157,36.47999954223633,1.1951264898259195,36.36000061035156,1.3783533002041364,35.91999816894531,0.043598177240047775 1387,2012-12-14,36.150001525878906,36.36999893188477,36.0,36.15999984741211,1630800.0,-0.0024834478040702823,-1.3870793084354116,0.09089647997225594,67.09262021762007,67.92208664368547,-0.375854114702058,-0.9341846721706162,-2.244173356753464,-1.7111130319831744,8.037812828032392,0.36999893188477273,0.8493076864847566,0.7580013275146484,-0.5606204107318291,2.076623065761126,0.09869045839140966,1.4173121966378872,-0.4037163358604374,37.956267385426735,-32.159635835081225,0.6593108691232403,12,-0.1600017547607422,-0.9950008392333984,-2.830000877380371,-1.5350008010864258,3.1499977111816406,4,0.05145219134562895,-3.8108213994824367,36.2400016784668,1.3055583518329157,36.47999954223633,1.1951264898259195,36.36000061035156,0.05145219134562895 1388,2012-12-17,36.77999877929688,36.77999877929688,36.13999938964844,36.22000122070313,1847700.0,0.017427309179142814,1.2857220708447121,-56.00915681037772,81.00891416928437,70.00173899321814,-0.8279862465775523,-1.4254021164319326,-2.845097946979571,-2.278176107422638,8.855658426104952,0.6399993896484446,0.8350435879517448,1.2534986495971765,-0.05466655255842312,2.561663851752776,0.5994160485193802,1.9075812506749728,-0.7829706272821042,77.99987792968821,3.3864579966452055,0.6540826010777994,12,-0.6949996948242259,-1.6249980926513743,-3.459998130798347,-2.1649980545044016,2.69000244140625,0,0.033170235486517985,-1.3870793084354116,36.150001525878906,-3.8108213994824367,36.2400016784668,1.3055583518329157,36.47999954223633,0.033170235486517985 1389,2012-12-18,37.58000183105469,37.599998474121094,36.810001373291016,36.81999969482422,2519800.0,0.0217510352993302,-1.0256367620016433,1.3571525885558584,83.71502951779513,71.33651104700661,-1.4689279269591893,-2.1082459758322187,-3.607422361211391,-3.010433077249189,10.34797381821639,0.8199996948242116,0.8926159943975591,1.9105016708374052,0.3690665565899991,3.4519367850848113,1.1397841137137021,2.6812192279611082,-1.5800018310546875,98.75020861645567,21.24544318059455,0.7707175571237034,12,-1.1950035095214844,-2.125001907348633,-4.260001182556152,-2.965001106262207,1.55999755859375,1,0.025545477320316312,1.2857220708447121,36.77999877929688,-1.3870793084354116,36.150001525878906,-3.8108213994824367,36.2400016784668,0.025545477320316312 1390,2012-12-19,37.27000045776367,37.72000122070313,37.2599983215332,37.540000915527344,1754100.0,-0.008249104794743278,-2.1723820422767286,-0.3552627616322843,75.06560576069141,71.89435770570744,-0.9920429018342602,-1.6663024923411385,-3.266436257650973,-2.65120471828412,12.012653164293278,0.460002899169929,0.9655599559698516,1.4625001907348647,-0.13502299768099846,3.060023379150728,0.6637385965269331,2.2612617849427963,-1.1300010681152344,73.8371835134221,-2.9422315781138906,0.7987615942079311,12,-0.5949993133544922,-1.7549991607666016,-3.9499998092651367,-2.6549997329711914,1.6800003051757812,2,0.03890530574537232,-1.0256367620016433,37.58000183105469,1.2857220708447121,36.77999877929688,-1.3870793084354116,36.150001525878906,0.03890530574537232 1391,2012-12-20,37.95000076293945,38.0,37.150001525878906,37.400001525878906,1977700.0,0.01824524542054662,1.6153891298351457,-2.0370307577106206,81.9444714259728,73.20159719664018,-1.4708574734787163,-2.214923321819363,-3.9023980423059044,-3.286785021689141,13.67767985999171,0.8499984741210938,1.0115157312876875,1.9870004653930664,0.19268028525944203,3.781320645526691,1.0898403753262542,2.8841605554598786,-1.4940010070800795,97.50003814697266,19.17018167084538,0.8971600900668125,12,-1.135000228881836,-2.2950000762939453,-4.630000114440918,-3.3350000381469727,0.9799995422363281,3,0.029249027352735935,-2.1723820422767286,37.27000045776367,-1.0256367620016433,37.58000183105469,1.2857220708447121,36.77999877929688,0.029249027352735935 1392,2012-12-21,37.43000030517578,37.7400016784668,37.04999923706055,37.63000106811523,2863300.0,-0.013702251576012792,2.2857103931844396,-0.36363825522439563,74.68353717276307,74.21710480035672,-0.7928071949353281,-1.6262996923576054,-3.3244731575112354,-2.7316436129541373,14.789601399355142,0.9000015258789062,1.013296894754916,1.370499992370604,-0.5237852084608363,3.2647851932020444,0.4233573919548803,2.317642592786328,-0.6652005004882824,69.35486517305594,-10.284559530610608,0.9471426004157203,12,-0.43000030517578125,-1.7749996185302734,-4.109999656677246,-2.814999580383301,1.450000762939446,4,0.05236438868534088,1.6153891298351457,37.95000076293945,-2.1723820422767286,37.27000045776367,-1.0256367620016433,37.58000183105469,0.05236438868534088 1393,2012-12-24,37.20000076293945,37.45000076293945,37.060001373291016,37.27999877929688,547400.0,-0.006144791353488777,-1.166682561380085,0.39998855595190846,68.08034706936704,73.71312982266195,-0.4047038885931542,-1.2957663063937233,-3.0238427628246853,-2.46013886328565,16.636743655426866,0.3899993896484375,1.0231913089251634,1.0345005035400376,-0.8662532102531415,2.935254217333217,0.08412364664344807,1.9848773604366272,-0.18816091918945688,32.773095774656916,-43.30549076158915,0.950376856896589,12,-0.20000076293945312,-1.5450000762939453,-3.880000114440918,-2.5850000381469727,2.1699981689453196,0,0.056451570727203304,2.2857103931844396,37.43000030517578,1.6153891298351457,37.95000076293945,-2.1723820422767286,37.27000045776367,0.056451570727203304 1394,2012-12-26,36.88999938964844,37.41999816894531,36.88999938964844,37.27000045776367,1400700.0,-0.008333370078848379,-1.7894594187622346,4.750131133469608,64.21051025390625,72.94385472231907,-0.012981073789504194,-0.8564039068491525,-2.6508370354889763,-2.1104926122419627,18.446879583743996,0.529998779296875,1.0153211908108375,0.6144990921020508,-1.1782876822086479,2.4072858664127494,-0.28189429505329855,1.5108924792574001,1.1100006103515625,0.0,-73.56553269191883,0.8963933871553479,12,0.1100006103515625,-1.2349987030029297,-3.154998302459717,-2.274998664855957,2.2600021362304688,2,0.06993770327300841,-1.166682561380085,37.20000076293945,2.2857103931844396,37.43000030517578,1.6153891298351457,37.95000076293945,0.06993770327300841 1395,2012-12-27,36.93000030517578,37.08000183105469,36.31999969482422,36.97000122070313,1460300.0,0.0010843295253231133,4.84612224537105,0.10526527129450246,63.44085580449068,73.24909904354342,0.019627510766959233,-0.7788177212007668,-2.611562680452245,-2.0932883644419036,19.603848021410435,0.7600021362304688,1.0498791272004553,0.5545000076293931,-1.1428602349205335,2.2518602501793197,-0.2941801136455737,1.40318012890436,1.047799682617189,36.30955354426184,-33.892853499082484,0.8486801212749648,12,0.06999969482421875,-0.875,-3.2624993324279785,-2.314999580383301,2.759998321533196,3,0.059842920828866664,-1.7894594187622346,36.88999938964844,-1.166682561380085,37.20000076293945,2.2857103931844396,37.43000030517578,0.059842920828866664 1396,2012-12-28,36.34000015258789,36.810001373291016,36.310001373291016,36.599998474121094,862500.0,-0.015976175134371773,-2.1250402336532157,6.499809269501039,54.47316631085595,71.8469374983474,0.6987893291938931,-0.11766687614041871,-1.9481533994531048,-1.464900261237176,20.985561684605607,0.6199989318847656,1.0010114023072987,-0.08450012207030966,-1.7136362643027923,1.544636020162173,-0.899068193186551,0.7300679490459316,1.5714878234863292,2.09781628635299,-62.878464709020726,0.8145680711162401,12,0.7299995422363281,-0.2849998474121094,-2.6624999046325684,-1.7249994277954102,3.729999542236328,4,0.07182170058867476,4.84612224537105,36.93000030517578,-1.7894594187622346,36.88999938964844,-1.166682561380085,37.20000076293945,0.07182170058867476 1397,2012-12-31,37.11999893188477,37.16999816894531,36.13000106811523,36.27000045776367,1598700.0,0.02146391788722468,1.189474614112031,-3.269246005546046,60.38062477849362,69.55490534381511,0.07918129795908868,-0.7859577135201974,-2.6812393946487987,-2.213241724268805,22.593618140479883,1.0399971008300852,0.9763105076808216,0.598998641967782,-0.9488610491897731,2.146858333125337,-0.17493120361099557,1.3729284875465595,0.6953998480224541,74.99985550385871,12.187924228327603,0.7739298455787791,12,-0.05499839782715554,-1.0649986267089915,-3.32749795913697,-2.5049982070922923,2.870002746582024,0,0.04876081426113088,-2.1250402336532157,36.34000015258789,4.84612224537105,36.93000030517578,-1.7894594187622346,36.88999938964844,0.04876081426113088 1398,2013-01-02,38.060001373291016,38.06999969482422,37.75,37.849998474121094,1738900.0,0.025323342361381673,1.7826115801170948,0.24706267783252794,63.53503233076084,67.31268343414462,-0.7377396472465563,-1.5726786365372547,-3.5659850924724665,-3.1271360507175174,24.603975123354406,0.950000762939446,1.0546486966512418,1.3905010223388672,-0.14915705937010415,2.9301591040478385,0.620671981484378,2.1603300631933564,-1.9300003051757884,99.48462223655466,38.81483633368741,0.7698290408544867,1,-0.9600009918212891,-1.970001220703125,-4.047501087188721,-3.445000648498535,2.4599990844726562,2,0.021544920263709022,1.189474614112031,37.11999893188477,-2.1250402336532157,36.34000015258789,4.84612224537105,36.93000030517578,0.021544920263709022 1399,2013-01-03,37.84000015258789,38.20000076293945,37.709999084472656,38.09000015258789,1342600.0,-0.00578037868536474,1.085108109862996,-1.190459755499446,60.65830383621926,65.71187210920328,-0.5330333078412863,-1.23816410079381,-3.281183389148211,-2.88858754613274,26.544440139008714,0.4900016784667969,1.1252862598110482,1.057499885559082,-0.4772060818784496,2.5922058529966137,0.2901469018403162,1.8248528692778478,-1.7099990844726634,82.6086636026228,23.131326001942163,0.7673529837187646,1,-0.6749992370605469,-1.6849994659423828,-3.8274998664855957,-3.22499942779541,2.5999984741210866,3,0.04043337138285508,1.7826115801170948,38.060001373291016,1.189474614112031,37.11999893188477,-2.1250402336532157,36.34000015258789,0.04043337138285508 1400,2013-01-04,37.63999938964844,37.91999816894531,37.5099983215332,37.849998474121094,1640100.0,-0.005285432403090873,1.342866485013624,0.839996337890625,61.04097786094423,63.38926171308899,-0.30734989240007593,-0.9199356730916861,-2.9931916835263053,-2.672451183213653,28.33577031572238,0.4099998474121094,1.0880618681872534,0.7524991989135756,-0.7099271812805128,2.214925579107664,0.02128600881653142,1.4837123890106199,-1.4271983337402432,72.94678957242222,11.09987920845952,0.7312131900970441,1,-0.47499847412109375,-1.4849987030029297,-3.6274991035461426,-3.024998664855957,2.8500022888183594,4,0.040116954322952036,1.085108109862996,37.84000015258789,1.7826115801170948,38.060001373291016,1.189474614112031,37.11999893188477,0.040116954322952036 1401,2013-01-07,37.18999862670898,37.52000045776367,37.06999969482422,37.38000106811523,1559000.0,-0.011955387094485959,-1.093025318926277,0.9047774750227067,57.76116267272153,61.50899787975104,0.026269853850401148,-0.36997831758210253,-2.46345058081598,-2.214036929295382,29.926810031268573,0.5699996948242188,0.9429761353633026,0.22699851989745667,-1.1246652845852338,1.5786623243801472,-0.44883338234389214,0.9028304221388055,-0.897709582519532,51.207619075700386,-13.096962865794175,0.6758319022413454,1,-0.02499771118163352,-0.5999984741210866,-3.1774983406066823,-2.574997901916497,3.7299995422363352,0,0.06722237408754728,1.342866485013624,37.63999938964844,1.085108109862996,37.84000015258789,1.7826115801170948,38.060001373291016,0.06722237408754728 1402,2013-01-08,36.88000106811523,37.2400016784668,36.68999862670898,37.11000061035156,1072400.0,-0.008335508740006214,1.2449027255529637,1.2105083520719937,50.78371592861134,59.58714997522263,0.27943056091210394,0.018962761765088487,-2.0476238511771356,-1.8960656838464445,30.95770499237463,0.5500030517578196,0.8533541118097077,-0.1324991226196346,-1.3877851732139845,1.1227869279747154,-0.7601421479168096,0.4951439026775404,-0.5114035551757823,12.582925338143323,-47.924287606693525,0.6276430252971748,1,0.2849998474121165,-0.29000091552733664,-2.802500247955315,-2.265000343322747,4.20000076293946,1,0.08649670646205365,-1.093025318926277,37.18999862670898,1.342866485013624,37.63999938964844,1.085108109862996,37.84000015258789,0.08649670646205365 1403,2013-01-09,37.11000061035156,37.209999084472656,36.95000076293945,36.9900016784668,1414700.0,0.0062364299234032305,-1.5999732972210037,-0.5217355248536153,45.9552426762474,57.55878691103832,0.03947292713181838,-0.12365345832009922,-2.1608143556256607,-2.1136394163362837,31.932765654320015,0.329998016357429,0.6570547929227146,0.03800029754638956,-1.1072342176754475,1.1832348127682266,-0.5346169600645254,0.6106175551573045,-0.6681469674121203,27.81466155346413,-26.704405444697674,0.5726172576109184,1,0.05500030517578125,-0.5200004577636719,-3.0324997901916504,-2.619999885559082,3.9199981689453196,2,0.07760714149144698,1.2449027255529637,36.88000106811523,-1.093025318926277,37.18999862670898,1.342866485013624,37.63999938964844,0.07760714149144698 1404,2013-01-10,37.20000076293945,37.40999984741211,36.97999954223633,37.40999984741211,1086500.0,0.002425226383930168,3.095258855585831,-1.7500079473567092,49.37388510604032,55.99579016676606,-0.0021558179161971225,-0.15546713356886244,-2.131840857828834,-2.1934383550490537,32.53732402515336,0.43000030517578125,0.5177277820259718,0.08600044250488281,-1.0098367022038701,1.1818375872136357,-0.46191812984949365,0.6339190148592593,-0.6878212352000119,41.46360374274698,-10.173486801731862,0.5479185723543752,1,-0.034999847412109375,-0.6100006103515625,-2.9225001335144043,-2.7600011825561523,4.099998474121094,3,0.08924730179392282,-1.5999732972210037,37.11000061035156,1.2449027255529637,36.88000106811523,-1.093025318926277,37.18999862670898,0.08924730179392282 1405,2013-01-11,37.900001525878906,38.040000915527344,37.2400016784668,37.29999923706055,1279900.0,0.01881722442427547,-1.2222281091219278,-2.85716621253406,49.55437435274294,55.44925772697572,-0.6147382930385348,-0.7838170284950081,-2.7071166587738986,-2.8870474434489566,32.93583759175714,0.8400001525878906,0.4528936866622715,0.715001106262207,-0.3918294663485469,1.821831678872961,0.16158581995682653,1.2684163925675875,-1.320309148731468,89.62969242289385,41.98487314296926,0.5534152863053773,1,-0.7350006103515625,-1.2150020599365234,-3.5925021171569824,-3.5650014877319336,3.05999755859375,4,0.06701839046353886,3.095258855585831,37.20000076293945,-1.5999732972210037,37.11000061035156,1.2449027255529637,36.88000106811523,0.06701839046353886 1406,2013-01-14,37.81999969482422,37.91999816894531,37.58000183105469,37.75,1106000.0,-0.002110866169756198,1.5185227047952754,0.11666571299598823,53.771750021766614,54.7149383095616,-0.3382962165620853,-0.6106867639396469,-2.4994583891043334,-2.801692955624425,33.183346589103465,0.339996337890625,0.42690992423288776,0.5559993743896499,-0.49074825772636643,1.6027470065056661,0.032625558331645266,1.0793731904476545,-1.1754949822450982,83.70364091043963,37.20200205302804,0.5233738160580065,1,-0.375,-1.135000228881836,-3.472499370574951,-3.7300004959106445,2.6599998474121094,0,0.07059762044387252,-1.2222281091219278,37.900001525878906,3.095258855585831,37.20000076293945,-1.5999732972210037,37.11000061035156,0.07059762044387252 1407,2013-01-15,38.0099983215332,38.02999877929688,37.47999954223633,37.52999877929688,1229900.0,0.005023760662139498,1.115379818802009,6.857166212533959,57.89470553242116,54.088235331968306,-0.43446005305223423,-0.6895478536657578,-2.5705006451623618,-2.98597809684361,33.71384981828982,0.549999237060554,0.411903018340368,0.6529981613159208,-0.30364324152575506,1.6096395641575967,0.17467745989507932,1.1313188627367623,-1.3032737669396681,97.24746882622831,46.98473955624934,0.47832070142083816,1,-0.5649986267089844,-1.0949974060058594,-3.6624979972839355,-3.919999122619629,3.0,1,0.07655879968201829,1.5185227047952754,37.81999969482422,-1.2222281091219278,37.900001525878906,3.095258855585831,37.20000076293945,0.07655879968201829 1408,2013-01-16,38.0,38.040000915527344,37.72000122070313,37.77999877929688,1957200.0,-0.00026304451393621697,1.1333095976806402,0.45833631356840626,61.490685192030014,54.18072214928062,-0.484855754240499,-0.6149948736132771,-2.431794804581344,-2.9717034709608185,33.80078920258456,0.31999969482421164,0.49842685968069134,0.5819997787475586,-0.37531238242887355,1.5393119399239907,0.10334369815934252,1.0606558593357747,-1.2335443970726274,96.22633361283752,37.96963621987918,0.47865608058821685,1,-0.6350002288818359,-1.0849990844726562,-3.54249906539917,-4.1349992752075195,1.6899986267089773,2,0.08105267976459696,1.115379818802009,38.0099983215332,1.5185227047952754,37.81999969482422,-1.2222281091219278,37.900001525878906,0.08105267976459696 1409,2013-01-17,38.540000915527344,38.68000030517578,37.88999938964844,38.099998474121094,1749600.0,0.014210550408614298,1.1944432670707412,2.0000000000000644,65.10319003054616,54.63207905701417,-1.0226633323596417,-1.1377189055882795,-2.8673648153724827,-3.4924288724170083,33.32950128216698,0.7900009155273438,0.5021437175034436,1.074000740051268,-0.0059293113348886095,2.153930791437425,0.5340357143581898,1.6139657657443465,-1.7162035061994914,90.27781089150089,28.0368687944933,0.5399650256930786,1,-0.8550014495849609,-1.2000007629394531,-4.042500972747803,-4.635001182556152,1.2599983215332031,3,0.0646081423097824,1.1333095976806402,38.0,1.115379818802009,38.0099983215332,1.5185227047952754,37.81999969482422,0.0646081423097824 1410,2013-01-18,38.72000122070313,38.7400016784668,38.43000030517578,38.5,1910400.0,0.0046704800441057515,1.3846063558203,0.5000000000000161,74.1869929730513,56.45717131260636,-1.1547934023201094,-1.2685586305248293,-2.973184023247107,-3.653028977240105,32.749649349426846,0.3100013732910156,0.4095766630231026,1.1815010070800867,-0.029732376656788517,2.392734390816962,0.5758843152116455,1.7871176989485278,-1.784831637624407,98.41266477345032,27.38407147396653,0.6056166918684376,1,-1.0050010681152415,-1.3500003814697337,-3.8150010108947825,-4.6250009536743235,1.279998779296868,4,0.0666321780738457,1.1944432670707412,38.540000915527344,1.1333095976806402,38.0,1.115379818802009,38.0099983215332,0.0666321780738457 1411,2013-01-22,39.060001373291016,39.06999969482422,38.61000061035156,38.66999816894531,2384900.0,0.008780995399506608,1.2438988081392643,1.7727320016645287,71.65179673809557,58.7758469581046,-1.342853437875057,-1.6033406358043223,-3.2116009973395876,-3.969219499433393,32.01050977324406,0.45999908447265625,0.36067314545121576,1.466001129150392,0.08548345500683752,2.8465188032939466,0.7757422920786183,2.1562599662221658,-1.9804452225812454,99.37117480668604,27.653365598669154,0.6902588370717766,1,-1.0500011444091797,-1.5250015258789062,-3.562501907348633,-4.765002250671387,1.0699996948242116,1,0.04864305285152515,1.3846063558203,38.72000122070313,1.1944432670707412,38.540000915527344,1.1333095976806402,38.0,0.04864305285152515 1412,2013-01-23,39.38999938964844,39.86999893188477,38.18000030517578,38.4900016784668,4199900.0,0.008448489625068722,-1.2236817338797812,2.3076674785058247,67.18344164645134,61.13453573257172,-1.429715340492912,-1.8751094182684014,-3.432474932876545,-4.2750036390644865,31.674169843447974,1.6899986267089915,0.33392845122963166,1.6979991912841825,0.10463630526470524,3.29136207730366,0.9013177482744439,2.494680634293921,-2.111398884527219,77.67441612891174,9.077770624578235,0.7966814430097403,1,-0.9650001525878906,-1.4549999237060547,-3.8174991607666016,-5.0199995040893555,0.8400001525878906,2,0.027672002271580176,1.2438988081392643,39.060001373291016,1.3846063558203,38.72000122070313,1.1944432670707412,38.540000915527344,0.027672002271580176 1413,2013-01-24,39.29999923706055,39.849998474121094,39.13999938964844,39.25,2004000.0,-0.0022848477781785004,-4.259243560943218,0.05555484912833946,69.5187154866597,63.3728502193072,-1.113490142140705,-1.7072474870064696,-3.243429830143704,-4.159151091396126,31.319653685912463,0.7099990844726562,0.3673173342871152,1.5029991149902315,-0.2249399004729824,3.2309381304534455,0.6390296072586281,2.366968622721835,-1.7104309207277026,71.2121299694629,4.206650460855499,0.8639695077316053,1,-0.7449989318847656,-1.2999992370605469,-3.727499008178711,-4.929999351501465,1.1500015258789062,3,0.0435114279305151,-1.2236817338797812,39.38999938964844,1.2438988081392643,39.060001373291016,1.3846063558203,38.72000122070313,0.0435114279305151 1414,2013-01-25,39.47000122070313,39.7599983215332,39.27999877929688,39.45000076293945,1993600.0,0.004325750303889819,-1.6666313458299111,0.4000152590220388,74.66310353975199,66.16270901786376,-1.0366442310275445,-1.7645196008743014,-3.3090797870659614,-4.299175576453074,31.338016587807548,0.479999542236321,0.49911413816014516,1.5440010070800838,-0.2813113538171663,3.369313367977334,0.6313448266314623,2.4566571875287053,-1.6067812305040547,76.33147714678479,9.661240893853474,0.9126561804486243,1,-0.7950019836425852,-1.470001220703132,-3.85000133514405,-5.10000133514405,1.3600006103515554,4,0.005573787666630414,-4.259243560943218,39.29999923706055,-1.2236817338797812,39.38999938964844,1.2438988081392643,39.060001373291016,0.005573787666630414 1415,2013-01-28,39.13999938964844,39.65999984741211,38.72999954223633,39.11999893188477,2345100.0,-0.008360826471968785,-1.325002980235081,0.9999999999992895,77.15878384481084,68.76126833153533,-0.5724504132629065,-1.328577894158471,-2.8828566754788625,-3.9401721533078202,32.128608484073595,0.9300003051757812,0.6574308258041555,1.103499221801755,-0.7354626223177547,2.9424610659212647,0.18401829974200012,2.02298014386151,-1.0359659264470764,56.804725714014616,-11.333096638642552,0.9194809220597533,1,-0.4650001525878906,-1.1399993896484375,-3.2200002670288086,-4.470000267028809,2.2999992370605398,0,0.01686254107573304,-1.6666313458299111,39.47000122070313,-4.259243560943218,39.29999923706055,-1.2236817338797812,39.38999938964844,0.01686254107573304 1416,2013-01-29,38.95000076293945,39.16999816894531,38.77000045776367,39.04999923706055,1703800.0,-0.004854333921099463,1.3529530562786105,-4.999809269503969,79.82707444703391,71.19819821093675,-0.22943162315906562,-0.9834403943902927,-2.572682253692264,-3.727890165335296,32.981687410634265,0.3999977111816406,0.7954628832667083,0.7830005645751967,-0.914007578615589,2.4800087077659825,-0.06550350702019614,1.6315046361705896,-0.6340514434960838,45.56219428788103,-28.380081624883942,0.8485040715953929,1,-0.1550006866455007,-0.9500007629394531,-2.854999542236328,-4.220000267028809,2.5400009155273438,1,0.026957617881733453,-1.325002980235081,39.13999938964844,-1.6666313458299111,39.47000122070313,-4.259243560943218,39.29999923706055,0.026957617881733453 1417,2013-01-30,38.93000030517578,39.16999816894531,38.86999893188477,38.97999954223633,1505500.0,-0.0005134905615381546,-2.529361606642195,0.5,77.91408745714307,73.0230206848382,-0.07286764088909337,-0.8652482258245584,-2.44315586098714,-3.6827820368635216,33.4462963889935,0.29999923706053977,0.8916583935199753,0.6725000381469712,-0.9819279147106528,2.3269279910045952,-0.15471393828184432,1.4997140145757868,-0.42756503223944264,17.8572280067166,-59.362034487717196,0.8272139764288122,1,-0.05000114440917969,-0.9300003051757812,-2.6949996948242188,-4.060000419616699,3.290000915527351,2,0.030824576253083213,1.3529530562786105,38.95000076293945,-1.325002980235081,39.13999938964844,-1.6666313458299111,39.47000122070313,0.030824576253083213 1418,2013-01-31,38.88000106811523,39.08000183105469,38.77000045776367,38.88999938964844,1669000.0,-0.0012843369295814089,-1.6956694807025692,0.19996948195634873,76.08695137092084,74.2434386115465,0.1286120191344864,-0.7912338104993566,-2.2880786577091925,-3.599088699258793,32.9523851683269,0.3100013732910156,0.9750585903165785,0.5815008163452049,-1.0928416470546907,2.2558432797451005,-0.2556704153547429,1.4186720480451527,-0.21345815610507657,14.56327219934155,-64.4037520449829,0.8371712316999482,1,0.14499855041504617,-0.8800010681152273,-2.5525007247924734,-4.010001182556145,3.1699981689453196,3,0.03472218202247457,-2.529361606642195,38.93000030517578,1.3529530562786105,38.95000076293945,-1.325002980235081,39.13999938964844,0.03472218202247457 1419,2013-02-01,39.36999893188477,39.58000183105469,39.0,39.099998474121094,1781100.0,0.012602825368011272,-1.4681065199217578,-27.004578405170378,74.41857517809306,74.26916996766225,-0.2584477396486804,-1.2234582296246899,-2.6854481819637144,-4.070243974758007,32.50496567985384,0.7000007629394602,1.0397570205268067,0.9949987411499066,-0.730177071086068,2.720174553385881,0.1324108350319193,1.857586647267894,-0.5999984741211009,68.81711608981429,-8.437585816015769,0.8625879061179871,2,-0.3449993133544993,-1.3699989318847727,-3.042498588562019,-4.499999046325691,2.720001220703118,4,0.027432102117229462,-1.6956694807025692,38.88000106811523,-2.529361606642195,38.93000030517578,1.3529530562786105,38.95000076293945,0.027432102117229462 1420,2013-02-04,39.150001525878906,39.52000045776367,38.83000183105469,38.93000030517578,1588300.0,-0.005587945440041597,-2.285722070844687,0.8148179544780016,71.11118108100224,74.20910156131853,0.032363021310821694,-0.9323363176903854,-2.3666989729248016,-3.841593230886673,32.310450221183494,0.6899986267089844,1.090730745204226,0.6995012283325224,-1.0224007548883947,2.4214032115534394,-0.16144976327793614,1.560452219942981,0.7199974060058665,46.913632574633716,-28.30566132634386,0.860950991610457,2,-0.1250019073486328,-1.1500015258789062,-2.8225011825561523,-4.280001640319824,2.7699966430664062,0,0.04291188351717601,-1.4681065199217578,39.36999893188477,-1.6956694807025692,38.88000106811523,-2.529361606642195,38.93000030517578,0.04291188351717601 1421,2013-02-05,39.68999862670898,39.95000076293945,39.349998474121094,39.349998474121094,2063200.0,0.01379302885781808,-2.529423644380617,1.5454466638923245,74.00005667562543,74.96650323122678,-0.45692118032523865,-1.3443627314139448,-2.810271981967709,-4.366515644731699,33.11064015940835,0.7999992370605469,1.0905335800180467,1.1144983291625934,-0.5849435132611873,2.813940171586374,0.26477740795070304,1.9642192503744837,-0.8599967956542898,77.96592635696446,5.304483912320222,0.8497209212118894,2,-0.34999847412108664,-1.6499977111816335,-3.1624984741210866,-4.819998741149895,2.8500022888183665,1,0.044091712283969686,-2.285722070844687,39.150001525878906,-1.4681065199217578,39.36999893188477,-1.6956694807025692,38.88000106811523,0.044091712283969686 1422,2013-02-06,40.06999969482422,40.11999893188477,39.33000183105469,39.41999816894531,1638200.0,0.00957422729310764,1.1066589355468541,1.9117683357830062,76.74421584708043,75.76933660460685,-0.8161469246256203,-1.5527329349704004,-3.108722279798144,-4.73498718587156,34.68037621707067,0.7899971008300852,1.0427050802680995,1.3349994659423814,-0.2916531178369155,2.9616520497216783,0.5216731740527365,2.1483257578320263,-1.2399978637695312,96.29634862416378,25.516239051066492,0.8133262918896467,2,-0.6450004577636719,-1.9449996948242188,-3.5074996948242188,-5.199999809265137,1.7600021362304688,2,0.03543803330315476,-2.529423644380617,39.68999862670898,-2.285722070844687,39.150001525878906,-1.4681065199217578,39.36999893188477,0.03543803330315476 1423,2013-02-07,39.9900016784668,40.11999893188477,39.52999877929688,39.97000122070313,1194900.0,-0.0019964566250734173,3.2143625934956104,0.03076986278858491,71.26105677423514,75.39133140843832,-0.7017785153266445,-1.31324015338879,-2.9328818090408646,-4.643328721185895,36.33494276183023,0.5900001525878906,0.9970921972285751,1.1110013961791978,-0.4168576531974324,2.638860445555828,0.3470718714908827,1.874930920867513,-1.1083999633789077,89.92267088551398,20.716248468298673,0.7639295246883157,2,-0.56500244140625,-1.5850028991699219,-3.4300012588500977,-5.120001792907715,1.6399993896484304,3,0.055763927197760355,1.1066589355468541,40.06999969482422,-2.529423644380617,39.68999862670898,-2.285722070844687,39.150001525878906,0.055763927197760355 1424,2013-02-08,40.52000045776367,40.61000061035156,40.06999969482422,40.09000015258789,1146300.0,0.013253282246853626,-1.297870268164405,21.499523173763123,73.93621932128625,75.03326868360226,-1.192584641084764,-1.6672401938096257,-3.3463305454977714,-5.16597133532467,37.990177433933994,0.6199989318847656,0.9787603615667422,1.4750001907348604,-0.00546206612094835,2.9554624475906692,0.7347690623069596,2.2152313191627613,-1.5888628540039065,94.94380818488864,28.215982571008624,0.7402311284279031,2,-0.8299999237060547,-1.8700008392333984,-3.9250001907348633,-5.6150007247924805,1.1300010681152344,4,0.03775910074067457,3.2143625934956104,39.9900016784668,1.1066589355468541,40.06999969482422,-2.529423644380617,39.68999862670898,0.03775910074067457 1425,2013-02-11,40.43999862670898,40.560001373291016,40.27000045776367,40.4900016784668,1056800.0,-0.0019743788289954267,2.052601991647928,-0.11628608434912317,69.71428945113978,73.9096259062807,-1.015584886957953,-1.462156923656437,-3.1560424456392084,-5.084432697617068,39.02753029108463,0.29000091552734375,0.9591767223060685,1.267998504638662,-0.2345130340887991,2.770510043366123,0.5167427352749314,2.0192542740023924,-1.4081292425537058,86.71858236177614,23.123551829816904,0.7512557693637293,2,-0.7499980926513601,-1.7899990081787038,-3.7799978256225515,-5.469998359680169,1.6700019836425852,0,0.040801226061099705,-1.297870268164405,40.52000045776367,3.2143625934956104,39.9900016784668,1.1066589355468541,40.06999969482422,0.040801226061099705 1426,2013-02-12,40.4900016784668,40.68999862670898,40.36999893188477,40.43999862670898,876200.0,0.0012364751101845428,-2.3683745583039895,-1.0,67.08079464235969,72.70592670463809,-0.9210211891629854,-1.3722288560688298,-3.1067666407209487,-5.1311555296292894,40.16211595836505,0.31999969482420454,0.906384597132373,1.1845014572143526,-0.2863448302785656,2.655347744707271,0.4490783134678935,1.9199246009608117,-1.3634444207397465,85.29430739239628,22.510280597319493,0.7354231437464598,2,-0.7600021362304688,-1.8000030517578196,-3.830000877380371,-5.520001411437988,1.0699996948242188,1,0.03531727417139163,2.052601991647928,40.43999862670898,-1.297870268164405,40.52000045776367,3.2143625934956104,39.9900016784668,0.03531727417139163 1427,2013-02-13,40.91999816894531,40.9900016784668,40.540000915527344,40.58000183105469,1426800.0,0.010619819033180988,-1.1428701180744778,6.799511748549537,72.75283397143865,72.33546921580674,-1.1611591416041591,-1.6580463058328263,-3.4249602522404103,-5.552942993636059,41.32956653571309,0.5,0.8838369324600421,1.4689979553222656,-0.037547084941571995,2.9755429955861032,0.7157254351903504,2.222270475454181,-1.6683656016997048,95.20524859496615,32.103993515787046,0.7532725201319186,2,-1.0099964141845703,-2.079998016357422,-4.042497634887695,-5.949997901916504,0.9000015258789062,2,0.039589511707541325,-2.3683745583039895,40.4900016784668,2.052601991647928,40.43999862670898,-1.297870268164405,40.52000045776367,0.039589511707541325 1428,2013-02-14,41.08000183105469,41.09000015258789,40.459999084472656,40.61999893188477,2091200.0,0.003910158095530081,1.6250069538818555,1.3529642760972773,72.67609417478816,72.14186021543954,-1.0910052190004436,-1.660613400569794,-3.4657729027699915,-5.699093449288071,42.578306655158066,0.6300010681152344,0.8784929981987801,1.475001525878909,-0.03669980829831587,2.986702860056134,0.7191508587903002,2.230852192967518,-1.6545323526869637,99.01977283861967,36.03916298661233,0.7558506670886112,2,-1.1200008392333984,-2.0600013732910156,-4.20250129699707,-6.110001564025879,0.45999908447265625,3,0.018257058582529906,-1.1428701180744778,40.91999816894531,-2.3683745583039895,40.4900016784668,2.052601991647928,40.43999862670898,0.018257058582529906 1429,2013-02-15,41.02999877929688,41.290000915527344,40.75,41.08000183105469,1533200.0,-0.0012172115269967199,1.297870268164405,-0.10870160133346331,78.89910290360568,73.00718486239546,-0.8725234383874607,-1.4909426458375137,-3.310499054252496,-5.628521437068038,43.28620722453797,0.5400009155273438,0.8978551942040482,1.3004985809326257,-0.2514975443368641,2.8524947062021155,0.5245005182978772,2.076496643567374,-1.4047856200227358,74.50960592699042,10.30380822008992,0.7759980626347459,2,-0.7199974060058665,-1.8949985504150462,-4.152498245239265,-6.0599985122680735,0.6500015258788991,4,0.014623502477925987,1.6250069538818555,41.08000183105469,-1.1428701180744778,40.91999816894531,-2.3683745583039895,40.4900016784668,0.014623502477925987 1430,2013-02-19,41.29999923706055,41.45000076293945,40.93999862670898,41.0,1282100.0,0.0065805621690611105,-1.4285701310614316,-5.999618553555933,85.07462006736615,74.23769190592222,-0.9001328969604145,-1.6419282099067871,-3.4686312842046902,-5.869627546190422,44.019967652985734,0.5100021362304759,0.9475245331642839,1.4414991378784165,-0.18433482965762238,3.0673331054144555,0.6285821541103971,2.254416121646436,-1.4417157919109513,86.11099337374071,18.73944272843744,0.8129169837680181,2,-0.9099979400634766,-1.9549980163574219,-4.42249870300293,-6.329998970031738,0.3100013732910156,1,0.008474631847070091,1.297870268164405,41.02999877929688,1.6250069538818555,41.08000183105469,-1.1428701180744778,40.91999816894531,0.008474631847070091 1431,2013-02-20,40.959999084472656,41.400001525878906,40.93999862670898,41.209999084472656,1529300.0,-0.008232449367282069,-2.1724237720658746,-0.8333354526149817,77.65667291709089,74.33907602481227,-0.40346690756683046,-1.2145576222475967,-3.0229205440406446,-5.49411386348288,44.48432916328993,0.460002899169929,0.9761194631674073,1.0064990997314425,-0.6447235198155923,2.6577217192784772,0.18088778995792865,1.8321104095049563,-0.8470408684766824,50.50496487787209,-22.174345796284506,0.8256113097735159,2,-0.4699993133544922,-1.4949989318847656,-4.034998893737793,-5.989998817443848,0.970001220703125,2,0.028076209755455217,-1.4285701310614316,41.29999923706055,1.297870268164405,41.02999877929688,1.6250069538818555,41.08000183105469,0.028076209755455217 1432,2013-02-21,40.47999954223633,40.77999877929688,40.290000915527344,40.7599983215332,2257500.0,-0.011718739086063357,2.0624895691771252,1.1199951171875,69.51218377543518,74.14475680272338,0.15735478920809953,-0.6837681859988294,-2.4473784614440675,-4.96634161617898,43.71761304608318,0.6699981689453125,1.0280855863462506,0.47199954986572124,-1.1728527396749016,2.116851839406344,-0.35042659490459016,1.2944256946360326,0.970001220703125,16.379194112211305,-61.02203071017979,0.822426144770312,2,0.2800006866455078,-1.0149993896484375,-3.4149999618530273,-5.5099992752075195,1.1199989318847656,3,0.026679887432504268,-2.1724237720658746,40.959999084472656,-1.4285701310614316,41.29999923706055,1.297870268164405,41.02999877929688,0.026679887432504268 1433,2013-02-22,41.0099983215332,41.25,40.36000061035156,40.68000030517578,2214200.0,0.013092855367843548,1.197525631425517,-1.1785694822888284,69.80675883369749,73.68592785965795,-0.2377429624838996,-1.1374049247655194,-2.8746732863284805,-5.438134896601532,43.08395593475358,0.8899993896484375,1.0398234466597813,0.9164983749389677,-0.7510141909168482,2.5840109407947836,0.08274209201105975,1.7502546578668756,0.41680244445800696,62.06875006165998,-15.74008346643177,0.8337562829279096,2,-0.14999771118164062,-1.424997329711914,-3.829998016357422,-6.0399980545043945,0.4500007629394531,4,0.019751314470688675,2.0624895691771252,40.47999954223633,-2.1724237720658746,40.959999084472656,-1.4285701310614316,41.29999923706055,0.019751314470688675 1434,2013-02-25,39.68999862670898,41.16999816894531,39.68999862670898,41.150001525878906,2206200.0,-0.03218726527309146,-1.0273926073403936,-4.4242778041083595,55.15264244140539,72.0679670807986,1.064034034461173,0.2107254954637554,-1.4793753798068465,-4.075956148224876,41.91122307593383,1.4799995422363352,0.9702842615190548,-0.414501190185554,-2.0675356539993857,1.2385332736282777,-1.2410184220924734,0.4120160417213654,1.714066142272955,0.0,-78.34122911422179,0.8265172319069167,2,0.8800010681152415,-0.019998550415031957,-2.5499982833862234,-4.719998359680169,1.6400032043457102,0,0.04661129636757977,1.197525631425517,41.0099983215332,2.0624895691771252,40.47999954223633,-2.1724237720658746,40.959999084472656,0.04661129636757977 1435,2013-02-26,39.79999923706055,40.08000183105469,39.34000015258789,40.0,2438300.0,0.002771494435818589,3.111069903468153,0.13698655191243914,51.14345625474861,70.29715170439736,0.9540286801431819,0.16095804783842738,-1.5151155918472057,-4.136003612622289,41.66918712673039,0.7400016784667969,0.948016206128159,-0.33750057220458984,-1.9348775996549676,1.259876455245788,-1.1361890859297787,0.46118794152059905,1.5355028862304678,22.330037758070578,-53.74293902069468,0.7986885137251895,2,0.595001220703125,0.015001296997070312,-2.28749942779541,-4.589999198913574,1.6100006103515625,1,0.04723620864707545,-1.0273926073403936,39.68999862670898,1.197525631425517,41.0099983215332,2.0624895691771252,40.47999954223633,0.04723620864707545 1436,2013-02-27,40.0,40.209999084472656,39.45000076293945,39.61999893188477,1688100.0,0.005025144893802347,-1.111114054560964,-1.8999980926586075,49.24406456800865,67.68506621512736,0.7567968981659234,0.0460130188375345,-1.6292638093949563,-4.2847004510077795,41.4726896678911,0.7599983215332031,0.8682062590522079,-0.1899997711181669,-1.6890374125687089,1.309037870332375,-0.9395185918434379,0.5595190496071041,1.2157720050488265,34.55496859365482,-37.35049488578389,0.7495188207252711,2,0.3950004577636719,-0.1849994659423828,-2.4574995040893555,-4.7599992752075195,1.1399993896484375,2,0.04025001525878902,3.111069903468153,39.79999923706055,-1.0273926073403936,39.68999862670898,1.197525631425517,41.0099983215332,0.04025001525878902 1437,2013-02-28,40.13000106811523,40.31999969482422,39.79999923706055,39.97999954223633,1769400.0,0.0032500267028807706,-1.0392089398177928,0.39473974802990386,51.49571743900562,65.33169102226263,0.5620562429296783,0.011091154497215427,-1.6672301970247005,-4.364356188200574,41.31544900923967,0.5200004577636719,0.8208760444732874,-0.11999874114990661,-1.4978530523271232,1.25785557002731,-0.8089258967385149,0.5689284144387017,0.9732246257859458,41.361307782182394,-27.097498002864015,0.6889271555886071,2,0.2649993896484446,-0.3150005340576101,-2.3575010299682546,-3.94000053405761,1.1399993896484446,3,0.04485420356718395,-1.111114054560964,40.0,3.111069903468153,39.79999923706055,-1.0273926073403936,39.68999862670898,0.04485420356718395 1438,2013-03-01,40.22999954223633,40.43999862670898,39.560001373291016,39.959999084472656,1330200.0,0.002491863230986935,1.5507217532162705,1.7999847413662415,46.588230647851134,61.741594104956555,0.3674459745282448,0.01835809553585932,-1.6924442456629123,-4.410841043928684,41.21815193575774,0.8799972534179616,0.7882253867444504,-0.0875001907348647,-1.3057967197037001,1.1307963382339707,-0.6966484552192824,0.521648073749553,0.7674326191860459,48.633899145965486,-15.794177774601621,0.6091482644844164,3,0.16500091552734375,-0.1399993896484375,-2.0500001907348633,-3.6399993896484375,1.1800003051757812,4,0.03405416225387836,-1.0392089398177928,40.13000106811523,-1.111114054560964,40.0,3.111069903468153,39.79999923706055,0.03405416225387836 1439,2013-03-04,40.45000076293945,40.5099983215332,39.97999954223633,40.13999938964844,1359400.0,0.005468586209456783,1.4651307209836677,1.1481512878113564,50.11391936490179,57.85707180468275,0.06316213578592311,-0.12288385511965316,-1.8593531498886335,-4.576144769617045,40.614252487915245,0.529998779296875,0.6928926299157112,0.07850093841553019,-1.055810734291967,1.2128126111230273,-0.48865489793821837,0.6456567747692787,0.44798547795285515,94.87199551364816,31.88943601802515,0.5671558363537487,3,-0.07999992370605469,-0.3600006103515625,-2.1725006103515625,-3.8600006103515625,1.30999755859375,0,0.024969055685619912,1.5507217532162705,40.22999954223633,-1.0392089398177928,40.13000106811523,-1.111114054560964,40.0,0.024969055685619912 1440,2013-03-05,40.83000183105469,41.09000015258789,40.66999816894531,40.66999816894531,1371900.0,0.00939434019648755,-4.249904634751097,0.5161385590352551,53.60169268928597,55.18429622381553,-0.43641266619948027,-0.3905962814535471,-2.1707578075483838,-4.900599396063868,40.630187100838356,0.6399993896484375,0.5888078655303559,0.3745019912719698,-0.6190238997500543,1.368027882293994,-0.12226095423903871,0.8712649367829783,-1.4900016784667969,84.14643790880079,22.99532075481308,0.49676294551101147,3,-0.5350017547607422,-0.7400016784667969,-2.492502212524414,-4.240001678466797,1.1899986267089844,1,0.012245897075118695,1.4651307209836677,40.45000076293945,1.5507217532162705,40.22999954223633,-1.0392089398177928,40.13000106811523,0.012245897075118695 1441,2013-03-06,41.43999862670898,41.540000915527344,40.86000061035156,40.9900016784668,1377900.0,0.014939915951469152,1.0923037196145404,2.8124165554071654,55.306121336824106,53.60584484174764,-1.085291129696202,-0.9093901801365334,-2.7255774634871344,-5.4487033389190245,40.38323886224732,0.7099990844726562,0.4796013208158385,0.896998786926261,-0.12061615533252024,1.9146137291850422,0.38819131579687394,1.405806258055648,-2.06499847412109,94.94937818493544,36.53176505006688,0.5088074711293897,3,-0.9999980926513601,-1.2849979400634695,-3.102499008178704,-4.849998474121087,0.17000198364258523,2,-0.0007239087908060826,-4.249904634751097,40.83000183105469,1.4651307209836677,40.45000076293945,1.5507217532162705,40.22999954223633,-0.0007239087908060826 1442,2013-03-07,41.4900016784668,41.709999084472656,41.40999984741211,41.56999969482422,1361800.0,0.0012066373893553362,-1.4999761583088294,-0.17777457529416035,54.27974365896799,51.88062093344436,-1.0917700375517825,-0.8933586181420878,-2.7019209688780563,-5.426473803922633,40.02265595337123,0.2999992370605469,0.3152818973818512,0.8760017395019517,-0.19918038700669882,1.9511838660106022,0.33841067624762644,1.413592802756277,-2.0284014953613294,89.76755161823179,34.97864626264846,0.5375910632543247,3,-0.9650020599365234,-1.2500019073486328,-3.092501640319824,-4.900001525878906,-1.1500015258789062,3,-0.008435822479130217,1.0923037196145404,41.43999862670898,-4.249904634751097,40.83000183105469,1.4651307209836677,40.45000076293945,-0.008435822479130217 1443,2013-03-08,42.22000122070313,42.25,41.5099983215332,41.66999816894531,1511000.0,0.01759458936380809,1.426232583735648,-6.875208621429682,60.877533600013365,52.51671995106747,-1.823881135988664,-1.525963116756948,-3.3408448989122377,-6.072236943771756,39.82657898861359,0.7599983215332031,0.20721967013504639,1.4945013046264748,0.24362369569921327,2.7453789135537363,0.8690625001628405,2.119940109090109,-2.623497103515632,98.67846813888215,44.46801950173723,0.625438804463631,3,-1.4250011444091868,-1.7100009918212962,-3.7800016403198313,-5.6300010681152415,-0.8500022888183594,4,-0.02250120169285108,-1.4999761583088294,41.4900016784668,1.0923037196145404,41.43999862670898,-4.249904634751097,40.83000183105469,-0.02250120169285108 1444,2013-03-11,42.04999923706055,42.20000076293945,41.88000106811523,42.08000183105469,1404300.0,-0.004026574579046205,1.3703640910440062,-0.0545498682202795,56.983236651763036,53.165584439624624,-1.4347916172003892,-1.3022261612843735,-3.0698711593283647,-5.820846373345091,39.16408566776189,0.34000015258790484,0.15687420462646173,1.2479993820190458,-0.13058294663267844,2.62658171067077,0.5587082176931872,1.9372905463449044,-2.2412154492480454,87.3417385341922,35.631184722361326,0.689291164325861,3,-1.1999988555908203,-1.5099983215332031,-3.53749942779541,-5.459999084472656,-2.3199996948242188,0,-0.01521996198003206,1.426232583735648,42.22000122070313,-1.4999761583088294,41.4900016784668,1.0923037196145404,41.43999862670898,-0.01521996198003206 1445,2013-03-12,42.09000015258789,42.22000122070313,41.66999816894531,42.04999923706055,1687000.0,0.0009512703032843461,2.6666497126289364,-1.333248569612206,61.143987040571886,54.4877980476872,-1.2469221918737858,-1.277787875607352,-3.0076432322643996,-5.771214596601112,38.306802645729974,0.5500030517578196,0.06474786811644151,1.2055002212524428,-0.27554482234499034,2.686545264849876,0.46497769945372625,1.9460227430511594,-2.08591906780039,88.48921455623251,35.11317288687469,0.7405225217987159,3,-1.1849994659423828,-1.5499992370605469,-3.577500343322754,-5.5,-2.979999542236328,1,-0.0078403855989152,1.3703640910440062,42.04999923706055,1.426232583735648,42.22000122070313,-1.4999761583088294,41.4900016784668,-0.0078403855989152 1446,2013-03-13,41.91999816894531,42.209999084472656,41.849998474121094,42.13999938964844,1461700.0,-0.004039011238447965,1.0,-5.499904634751097,65.12601708437273,56.002275786061325,-0.8671132776626322,-1.0489409083108256,-2.7162597282868575,-5.511977855417356,37.28522295834401,0.3600006103515625,0.14039758241791134,0.9639984130859389,-0.5738388742462703,2.501835700418148,0.1950797694198343,1.7329170567520435,-1.7362435709408146,60.71407486796154,2.548374094296257,0.768918643666103,3,-1.0149974822998047,-1.1299972534179688,-3.407498359680176,-5.329998016357422,-2.5399971008300852,2,0.0023855508870809228,2.6666497126289364,42.09000015258789,1.3703640910440062,42.04999923706055,1.426232583735648,42.22000122070313,0.0023855508870809228 1447,2013-03-14,42.540000915527344,42.599998474121094,42.0099983215332,42.0099983215332,1479600.0,0.01479014250151689,-1.226404773386499,-2.4090893327784713,65.77319036244259,58.133937976571495,-1.239671246302855,-1.6246509711813388,-3.2303193835497126,-6.056596814334966,36.09003349422352,0.6800003051757812,0.264015394127739,1.5030010223388643,-0.18970934525081162,3.1957113899285403,0.6566458385440299,2.3493562061336988,-2.1909466853632082,94.49563759681105,35.3024994638847,0.8463551837948374,3,-1.2500019073486328,-1.5750007629394531,-3.8500003814697266,-5.510000228881836,-2.990001678466797,3,-0.021861783854271732,1.0,41.91999816894531,2.6666497126289364,42.09000015258789,1.3703640910440062,42.04999923706055,-0.021861783854271732 1448,2013-03-15,41.83000183105469,42.41999816894531,41.560001373291016,42.27999877929688,2457300.0,-0.016690152073163267,1.356169394452457,-0.8490466902265189,75.2358314447324,60.92526154099711,-0.3116134139369464,-0.9018195868395225,-2.450746866648778,-5.276333637241294,34.41036945065481,0.9799995422363281,0.38197943989970895,0.7555019378662138,-0.9740494339848027,2.4850533097172303,-0.10927374805929446,1.620277623791722,-1.2558531764948526,25.961654849630815,-39.03695656325392,0.8647756859255091,3,-0.19500350952148438,-0.8600025177001953,-3.055002212524414,-4.715002059936523,-1.3300018310546875,4,-0.03562040672349709,-1.226404773386499,42.540000915527344,1.0,41.91999816894531,2.6666497126289364,42.09000015258789,-0.03562040672349709 1449,2013-03-18,41.63000106811523,41.9900016784668,41.25,41.349998474121094,1079800.0,-0.004781275500470583,-2.0833432674502697,-0.6222322064358362,71.13161469703599,62.87303065296934,0.08199567066796476,-0.6899368157190864,-2.174969862163742,-5.001089608412521,32.26339207343256,0.7400016784667969,0.48598326986089546,0.5255010604858299,-1.2215267205284093,2.272528841500069,-0.3480128300212897,1.3990149509929495,-0.8532674315992637,28.148259083227785,-40.5024335074461,0.8735138905071191,3,0.09999847412110086,-0.6600017547607351,-2.7150020599365163,-4.515001296997063,0.5299987792968821,0,-0.006245547190955825,1.356169394452457,41.83000183105469,-1.226404773386499,42.540000915527344,1.0,41.91999816894531,-0.006245547190955825 1450,2013-03-19,41.650001525878906,41.84000015258789,41.2599983215332,41.77000045776367,1332900.0,0.00048043375571760194,3.461581348944349,-0.4285636435471015,69.8794926004227,64.49229412670252,0.2129370537590276,-0.7192477378604423,-2.1109517205509576,-4.932991252562559,29.87112481676283,0.5800018310546875,0.6233652075069926,0.5280014038085952,-1.234217932492811,2.2902207401100014,-0.3531082643421115,1.4091110719593019,-0.6909414056024303,29.629776147660035,-41.543721799092566,0.8811096681507036,3,0.2749977111816406,-0.6800022125244141,-2.480001449584961,-4.290000915527344,1.2599983215332031,1,-0.04609848531337024,-2.0833432674502697,41.63000106811523,1.356169394452457,41.83000183105469,-1.226404773386499,42.540000915527344,-0.04609848531337024 1451,2013-03-20,42.11000061035156,42.15999984741211,41.72000122070313,42.0,1258500.0,0.011044395381038408,3.1904813805630567,-0.916679912261182,72.09817380175687,66.47211969812349,-0.15871849516026515,-1.1475074485693426,-2.465347605493534,-5.303717351302417,27.491233828150886,0.5099983215332031,0.7513272774944468,0.9305004119873033,-0.8837418484009802,2.744742672375587,0.02337928179316151,1.837621542181445,-0.9868466546906234,63.70382091812803,-10.776376095811472,0.9071211301941418,3,-0.18500137329101562,-1.1400012969970703,-2.940000534057617,-4.75,0.31999969482421875,2,-0.07124198424405948,3.461581348944349,41.650001525878906,-2.0833432674502697,41.63000106811523,1.356169394452457,41.83000183105469,-0.07124198424405948 1452,2013-03-21,41.560001373291016,41.959999084472656,41.36999893188477,41.70000076293945,1545500.0,-0.013061012326970767,-1.2692127116406344,-1.2727146622277707,63.488840674356844,66.76226492860611,0.4495269773584454,-0.5401419826257836,-1.8039652220464149,-4.6528456279244566,26.50871071860495,0.7400016784667898,0.8290854866896069,0.3265010833740263,-1.4642156758267717,2.1172178425748243,-0.5688572962263692,1.2218594629744217,-0.3000030517578125,26.49588533719368,-49.136457278586974,0.8953583796003981,3,0.36499786376953125,-0.5900020599365234,-2.3500022888183594,-4.160001754760749,1.3499984741210938,3,-0.052454288574128594,3.1904813805630567,42.11000061035156,3.461581348944349,41.650001525878906,-2.0833432674502697,41.63000106811523,-0.052454288574128594 1453,2013-03-22,41.81999969482422,41.86999893188477,41.540000915527344,41.7599983215332,1197400.0,0.006255974806109954,3.124979138354156,-0.42858310626702995,63.78267146739811,67.5177576858989,0.14172538811045143,-0.776138644124714,-1.9546774218839218,-4.806401710940705,24.973135931277092,0.329998016357429,0.863097138905637,0.5459993362426729,-1.2600075554700467,2.3520062279553926,-0.35700410961369045,1.4490027820990363,-0.450000762939446,62.63733960452901,-10.125039231324884,0.9030034458563605,3,0.10499954223632812,-0.8500003814697266,-2.4449987411499023,-3.8349990844726562,1.7299995422363281,4,-0.05428026002698927,-1.2692127116406344,41.560001373291016,3.1904813805630567,42.11000061035156,3.461581348944349,41.650001525878906,-0.05428026002698927 1454,2013-03-25,41.540000915527344,42.27000045776367,41.27999877929688,41.959999084472656,1429800.0,-0.006695331930658299,-1.1063810791507211,-6.999809269502194,57.28951420993508,67.08948292693925,0.38193789768078545,-0.3693740028472092,-1.5692943059019555,-4.421146950307772,24.986546480086822,0.9900016784667898,0.8973995410214428,0.1735004425048814,-1.4734078972338196,1.8204087822435824,-0.6499537273644691,0.9969546123742319,1.05999755859375,27.72297047203946,-41.79835515311288,0.8234541698693509,3,0.3849983215332031,-0.5700016021728516,-2.0500001907348633,-3.5050010681152344,1.1800003051757884,0,-0.025036131261581107,3.124979138354156,41.81999969482422,-1.2692127116406344,41.560001373291016,3.1904813805630567,42.11000061035156,-0.025036131261581107 1455,2013-03-26,41.68000030517578,41.86999893188477,41.599998474121094,41.68999862670898,1262800.0,0.003370230779077943,-2.1764389094581786,0.023805631244306423,52.7272884904655,65.71184641650513,0.19854278560522687,-0.38083233915605774,-1.622676326359354,-4.45640278616014,25.653983401616177,0.329998016357429,0.8313297952679406,0.21949977874756144,-1.2567040617849088,1.6957036192800317,-0.5186021415186701,0.957601699013793,0.8935981750488295,40.40412603121838,-24.830789851972256,0.7381019202662349,3,0.24499893188476562,-0.7100009918212891,-1.9574995040893555,-3.5450000762939453,1.8100013732910156,1,0.011516303712135967,-1.1063810791507211,41.540000915527344,3.124979138354156,41.81999969482422,-1.2692127116406344,41.560001373291016,0.011516303712135967 1456,2013-03-27,41.61000061035156,41.77999877929688,41.310001373291016,41.47000122070313,1871200.0,-0.0016794552378044392,-1.0434710497072937,-14.00228920260367,51.35745337138822,64.11009786194352,0.24579269092458844,-0.19397628102931463,-1.4625077096803523,-4.280364504537431,25.98176187787333,0.4699974060058665,0.7994508258553736,0.06900005340575888,-1.2377256930744451,1.3757257998859629,-0.5843628198343396,0.7223629266458573,0.9377258758544968,33.33346177410047,-27.60861506389155,0.6533628732401009,3,0.22499847412109375,-0.6400012969970703,-1.7424993515014648,-3.395000457763672,2.8299980163574148,2,0.031242470992349336,-2.1764389094581786,41.68000030517578,-1.1063810791507211,41.540000915527344,3.124979138354156,41.81999969482422,0.031242470992349336 1457,2013-03-28,41.93000030517578,41.9900016784668,41.56999969482422,41.68999862670898,1746200.0,0.007690451577273327,1.3333156729149227,1.7143051771118545,46.38403041101669,60.90434219153066,-0.18979410189955104,-0.3923250011083681,-1.6928861311362056,-4.498094478498864,26.28774584153003,0.4200019836425781,0.745515039675233,0.2989997863769531,-0.8350826595644918,1.433082232318398,-0.26804143659376933,0.8660410093476756,0.5923716268920955,65.65660847015461,9.095994682771853,0.5670412229707212,3,-0.1700000762939453,-0.9600009918212891,-1.952500343322754,-3.6200008392333984,2.950000762939446,3,0.011924636211802842,-1.0434710497072937,41.61000061035156,-2.1764389094581786,41.68000030517578,-1.1063810791507211,41.540000915527344,0.011924636211802842 1458,2013-04-01,41.599998474121094,41.9900016784668,41.400001525878906,41.93999862670898,1097000.0,-0.007870303569111892,1.6817807447223547,-1.4166573948978065,44.60430996550309,57.95686388802701,0.11639038968431947,0.04803922289973883,-1.2749275552082935,-4.063031171828015,26.94945990681329,0.5900001525878906,0.6734439178870915,-0.09950199127197124,-1.023280474538133,0.8242764919941905,-0.5613912329050521,0.36238725036110964,0.8975259948913603,32.32314669605343,-19.503477879322723,0.46188924163308165,4,0.16500091552734375,-0.6299991607666016,-1.4874982833862305,-3.289999008178711,3.1300010681152344,0,0.03149041878224956,1.3333156729149227,41.93000030517578,-1.0434710497072937,41.61000061035156,-2.1764389094581786,41.68000030517578,0.03149041878224956 1459,2013-04-02,41.459999084472656,41.95000076293945,41.2599983215332,41.810001373291016,1391900.0,-0.003365370066913065,1.1904802271860297,1.0294180345342359,42.62293910332291,54.92835794390481,0.25673772152013186,0.28204542896698825,-1.064193255192933,-3.83416399593645,27.449428928319087,0.69000244140625,0.5382633641650187,-0.2900012969970689,-1.0152741434773063,0.4352715494831685,-0.6526377202371876,0.0726351262430498,1.0131748707454875,27.397238798950703,-18.97423526425859,0.3626364232401197,4,0.30500030517578125,-0.48999977111816406,-1.2374982833862305,-2.9199981689453125,3.44000244140625,1,0.05041003856101445,1.6817807447223547,41.599998474121094,1.3333156729149227,41.93000030517578,-1.0434710497072937,41.61000061035156,0.05041003856101445 1460,2013-04-03,41.33000183105469,41.9900016784668,41.22000122070313,41.599998474121094,1618900.0,-0.003135486162291201,-2.142872713118007,0.7714139355429369,43.02604097151331,51.69812096276664,0.3761227772845359,0.47581746385245083,-0.8693161058657282,-3.63223752490444,27.23834745731699,0.7700004577636648,0.4061760211074841,-0.4449985504150362,-1.0633324379636733,0.17333533713360083,-0.7541654941893512,-0.13583160664072125,1.0946450988160592,14.285785059275605,-29.020964234166406,0.30916694377431814,4,0.41499900817871094,-0.3600025177001953,-1.2100019454956055,-2.7900009155273438,3.1699981689453125,2,0.033631728237766945,1.1904802271860297,41.459999084472656,1.6817807447223547,41.599998474121094,1.3333156729149227,41.93000030517578,0.033631728237766945 1461,2013-04-04,41.40999984741211,41.88999938964844,41.16999816894531,41.540000915527344,1466000.0,0.0019355918899890412,-1.3606426154875586,0.481491423888779,34.6882950535972,48.498060338237785,0.2082915282294664,0.4147196746416597,-0.8931278575610051,-3.628253233457613,26.47019093320283,0.720001220703125,0.304484301958432,-0.36350059509277344,-0.9853914301847126,0.25839023999916577,-0.6744460126387395,-0.052555177546807386,0.9423683399085832,29.268372108169466,-7.250893840679694,0.3109454175459684,4,0.3099994659423828,-0.38500022888183594,-1.3049993515014648,-2.684999465942383,3.0800018310546875,3,0.05022945758800046,-2.142872713118007,41.33000183105469,1.1904802271860297,41.459999084472656,1.6817807447223547,41.599998474121094,0.05022945758800046 1462,2013-04-05,41.13999938964844,41.2400016784668,40.58000183105469,40.86000061035156,1699400.0,-0.006520175289992047,1.7499801319240245,-2.1538190674608995,39.38455290469343,45.78715827571504,0.46092002415422684,0.6926678311445684,-0.5795585749955805,-3.2741895571498105,25.215202574975677,0.8299980163574219,0.2011296863427674,-0.6160009384155245,-1.2890741659659,0.05707228913485096,-0.9525375521907122,-0.27946432464033677,1.1177791962022212,39.716143205374124,1.7845175107531475,0.3365366137751863,4,0.2850017547607422,-0.05999946594238281,-1.034998893737793,-2.414999008178711,3.2099990844726562,4,0.08021388638841054,-1.3606426154875586,41.40999984741211,-2.142872713118007,41.33000183105469,1.1904802271860297,41.459999084472656,0.08021388638841054 1463,2013-04-08,41.27000045776367,41.290000915527344,41.06999969482422,41.09000015258789,1299600.0,0.003159967672433872,1.0,0.6428610354223433,44.33960000767752,44.348278919908644,0.2734535588910063,0.5142096932030924,-0.66068048193587,-3.324106508143025,23.332772825974374,0.220001220703125,0.038011147223095065,-0.4384998321533189,-1.1077735829100348,0.23077391860339702,-0.7731367075316768,-0.10386295677496094,0.8200004526073883,48.93607811202225,9.363460851116258,0.3346368753783584,4,0.015001296997070312,-0.1900005340576172,-1.1649999618530273,-2.5450000762939453,3.6599998474121094,0,0.08747275430844947,1.7499801319240245,41.13999938964844,-1.3606426154875586,41.40999984741211,-2.142872713118007,41.33000183105469,0.08747275430844947 1464,2013-04-09,41.40999984741211,41.52999877929688,41.18999862670898,41.349998474121094,974700.0,0.0033922798181627023,1.2666734483679285,0.33334039757555206,46.36360168448213,43.641202608132716,0.1263626165614653,0.3413035658922041,-0.7546466333874093,-3.3817559607069683,21.43192374358962,0.34000015258790484,-0.047561066800632545,-0.26650047302246094,-0.928181896007203,0.39518094996228115,-0.597341184514832,0.0643402384699101,0.5290011550273164,58.86511391336578,17.289795379347026,0.3308407114923715,4,-0.12499809265136719,-0.12000083923339844,-1.1674995422363281,-2.684999465942383,3.8600006103515625,1,0.08017386397145088,1.0,41.27000045776367,1.7499801319240245,41.13999938964844,-1.3606426154875586,41.40999984741211,0.08017386397145088 1465,2013-04-10,41.7599983215332,41.93999862670898,40.88999938964844,41.150001525878906,2126400.0,0.008452027901733272,1.1649526700986095,10.166380570919957,44.51405522597064,42.88082503641966,-0.2359024364872795,-0.0365598825997111,-1.0429571778199787,-3.649726682791453,20.1231770554393,1.0499992370605398,-0.15128451520498487,0.09999809265136861,-0.5341529263548495,0.7341491116575867,-0.21707741685174398,0.4170736021544812,-1.1799964904785156,86.76465225867119,46.00608747919371,0.31707550950311,4,-0.47499656677246094,-0.1699981689453125,-1.5299978256225586,-2.9699974060058594,3.5600013732910156,2,0.07519165063583322,1.2666734483679285,41.40999984741211,1.0,41.27000045776367,1.7499801319240245,41.13999938964844,0.07519165063583322 1466,2013-04-11,42.02000045776367,42.209999084472656,41.58000183105469,41.68000030517578,1752500.0,0.006226105045037844,-1.3333356880973741,0.5573802272570931,57.931035389941805,44.16382558963356,-0.4823547057044948,-0.30428691224500426,-1.2308531046085278,-3.8133810437656024,18.88676089237255,0.6299972534179688,-0.1898795079886213,0.3550001144409194,-0.28927865962406685,0.9992788885059056,0.03286072740842627,0.6771395014734125,-1.4127986907958956,88.34362289196666,43.8897622939976,0.32213938703249434,4,-0.625,-0.43000030517578125,-1.827500343322754,-3.229999542236328,3.970001220703125,3,0.05901950297999381,1.1649526700986095,41.7599983215332,1.2666734483679285,41.40999984741211,1.0,41.27000045776367,0.05901950297999381 1467,2013-04-12,41.61000061035156,41.9900016784668,41.41999816894531,41.90999984741211,1749800.0,-0.009757254710747065,1.4782605090100922,-0.8823503012487518,46.557386890929514,44.38083413690316,-0.13691886561604605,0.03422184999376299,-0.7513798347862704,-3.314826292417578,17.058102763664927,0.6000022888183594,-0.2209426669437704,-0.008499717712403765,-0.5039220999199543,0.48692266449514676,-0.25621090881617903,0.2392114733913715,-0.9386869506835893,54.54555963355779,11.879894906833151,0.24771119110377682,4,-0.21500015258789062,-0.020000457763671875,-1.3125,-2.7749996185302734,4.479999542236328,4,0.0692141558728736,-1.3333356880973741,42.02000045776367,1.1649526700986095,41.7599983215332,1.2666734483679285,41.40999984741211,0.0692141558728736 1468,2013-04-15,40.34000015258789,41.5,40.34000015258789,41.47999954223633,1684100.0,-0.030521519806171904,-1.0350885411786752,3.8000076294139338,35.14849475148269,43.55034032003203,1.0455004504048304,1.251011663473264,0.5763807920407515,-1.9657906308787858,15.959238563044142,1.2700004577636719,-0.27367585091359814,-1.2040000915527358,-1.9501735457203964,-0.45782663738507523,-1.577086818636566,-0.8309133644689055,1.8699989318847656,0.0,-42.7152602947285,0.3730867270838311,4,0.9349994659423828,1.1299991607666016,0.042499542236328125,-1.4200000762939453,5.619998931884766,0,0.09940501503136345,1.4782605090100922,41.61000061035156,-1.3333356880973741,42.02000045776367,1.1649526700986095,41.7599983215332,0.09940501503136345 1469,2013-04-16,41.36999893188477,41.400001525878906,40.52000045776367,40.63999938964844,1423600.0,0.02553293940012069,1.2278374658972935,-0.6403508184872437,46.85596760677491,43.975887723949974,0.0015562342348118818,0.21137262661348188,-0.3984947652961708,-2.920021753497714,15.403773402848856,1.0600013732910156,-0.30537922875097934,-0.16100120544432883,-0.90992052117398,0.5879181102853224,-0.5354608633091544,0.21345845242049677,0.8026001739501893,55.0801800864533,11.573871154112702,0.3744596578648266,4,-0.09499931335449929,0.10000038146971946,-0.7174987792968821,-2.1799983978271555,4.130001068115227,1,0.0860527306068466,-1.0350885411786752,40.34000015258789,1.4782605090100922,41.61000061035156,-1.3333356880973741,42.02000045776367,0.0860527306068466 1470,2013-04-17,39.72999954223633,40.9900016784668,39.45000076293945,40.900001525878906,2452200.0,-0.03964223911024711,1.2814789697509148,-1.6027434483839627,35.53844483504362,44.070348810777354,1.5541643849999787,1.7920335614718468,1.2857996905610065,-1.209668867877781,15.283310342028603,1.9199981689453196,-0.3479588242514069,-1.705000495910646,-2.801339101325567,-0.6086618904957248,-2.253169798618103,-1.156831193203189,2.405947584533692,10.144889477372336,-33.216934133008195,0.54816930270746,4,1.1000003814697266,1.2950000762939453,0.965001106262207,-0.5399990081787109,5.830001831054695,2,0.13944125294131604,1.2278374658972935,41.36999893188477,-1.0350885411786752,40.34000015258789,1.4782605090100922,41.61000061035156,0.13944125294131604 1471,2013-04-18,39.11000061035156,39.88999938964844,38.790000915527344,39.790000915527344,2431000.0,-0.0156053093135744,1.5000043348967862,0.5811958566589177,29.264694167660593,42.94592006221815,2.026730767553559,2.2933368290060514,1.9263941312770996,-0.5274766492930709,14.973813888529403,1.0999984741210938,-0.39156788535286324,-2.174999427795413,-3.641057419824051,-0.7089414357667749,-2.908028423809732,-1.441970431781094,2.918508661865232,9.999988079073887,-29.28004926409298,0.7330289960143198,4,1.3899993896484375,1.5849990844726562,1.6125001907348633,0.07999992370605469,6.16999816894532,3,0.15878289408231328,1.2814789697509148,39.72999954223633,1.2278374658972935,41.36999893188477,-1.0350885411786752,40.34000015258789,0.15878289408231328 1472,2013-04-19,39.38000106811523,39.43999862670898,38.75,39.22999954223633,1419800.0,0.006903616812836466,4.111164486139978,-0.22059038023537872,33.531161972528466,41.744982502757146,1.654844495156901,1.9517073321013143,1.6683008015789085,-0.7436206980568514,15.34346939499256,0.6899986267089773,-0.42904036742919516,-1.795998954772955,-3.4834182828046067,-0.10857962674130306,-2.639708618788781,-0.952289290757129,2.454197702700199,22.909129749644627,-16.53829027950073,0.8437096640158251,4,1.0999984741211009,1.2949981689453196,1.4674997329711985,-0.19000053405761008,5.9899978637695455,4,0.16785171231758755,1.5000043348967862,39.11000061035156,1.2814789697509148,39.72999954223633,1.2278374658972935,41.36999893188477,0.16785171231758755 1473,2013-04-22,39.54999923706055,39.72999954223633,39.09000015258789,39.40999984741211,1648400.0,0.0043168655239820275,1.55999755859375,0.9333197701032943,35.89363463275474,40.58165283034299,1.358016074268157,1.689550929854974,1.5150096232008678,-0.8515209928152387,15.551264733680298,0.6399993896484375,-0.44187947489528767,-1.5125007629394531,-3.3187222810942885,0.2937207552153822,-2.4156115220168672,-0.609390003862039,2.037463632089647,30.188633072398595,-10.33761700889459,0.9031107590774168,4,0.9300003051757812,1.0349998474121094,1.577500343322754,-0.1849994659423828,5.060001373291016,0,0.1653603297518904,4.111164486139978,39.38000106811523,1.5000043348967862,39.11000061035156,1.2814789697509148,39.72999954223633,0.1653603297518904 1474,2013-04-23,40.5,40.5,39.68000030517578,39.68000030517578,1654000.0,0.02402024731391772,1.0,5.85716621253406,44.532264614469135,40.58367609573172,0.29654149075503256,0.6931807364381726,0.5760133458188648,-1.7270420044267638,14.8109344928241,0.9500007629394531,-0.4434672753849611,-0.5104999542236328,-2.31872041414794,1.2977205057006742,-1.4146101841857828,0.39361027573851715,0.860465839618179,78.12494145976775,32.86340035133665,0.9041102299621521,4,-0.020000457763671875,0.010000228881835938,0.8024988174438477,-1.135000228881836,4.650001525878899,1,0.13481479220920134,1.55999755859375,39.54999923706055,4.111164486139978,39.38000106811523,1.5000043348967862,39.11000061035156,0.13481479220920134 1475,2013-04-24,42.15999984741211,42.2599983215332,40.75,40.75,2290000.0,0.04098765055338549,-1.1418418226138525,1.719512648982592,54.08942284492441,40.15683025739645,-1.4536142141524735,-0.9792200714995687,-1.0508866914052604,-3.305985291727879,14.052803523685032,1.7599983215332031,-0.43618086863381933,1.125499916076663,-0.7322004255744119,2.983200257727738,0.196649745251122,2.054350086902204,-3.4099998474121094,97.15103926096998,47.806537403935096,0.9288501708255377,4,-1.6550006866455078,-1.6499996185302734,-0.8100004196166992,-2.5150012969970703,2.229999542236328,2,0.07922201529118156,1.0,40.5,1.55999755859375,39.54999923706055,4.111164486139978,39.38000106811523,0.07922201529118156 1476,2013-04-25,42.90999984741211,43.20000076293945,42.27999877929688,42.31999969482422,2047400.0,0.01778937387842605,-1.746266447274814,0.41843986981329623,59.17098900299601,41.55834160318162,-2.3066613962448272,-1.7147498806460248,-1.760001363744749,-3.9766104948209673,14.126573665350204,1.0400009155273438,-0.4276320044341091,1.81049995422363,-0.21534823252615354,3.8363481409734135,0.7975758608487382,2.8234240475985217,-4.089799880981445,93.4831266110664,41.14769220741492,1.0129240933748915,4,-1.9349994659423828,-1.9349994659423828,-1.4625005722045898,-3.2650012969970703,2.0800018310546875,3,0.06175720194132639,-1.1418418226138525,42.15999984741211,1.0,40.5,1.55999755859375,39.54999923706055,0.06175720194132639 1477,2013-04-26,42.43000030517578,42.95000076293945,42.2599983215332,42.95000076293945,1794000.0,-0.011186193053908333,1.6538532076440597,-0.8813564801344842,55.80000144958551,43.85295345852638,-1.8976732328301011,-1.259970298077448,-1.2577133565110756,-3.416507054028301,13.899409833981998,0.69000244140625,-0.4509497703353844,1.3055004119873033,-0.7751011999881143,3.386102023962721,0.265199605999598,2.3458012179750085,-3.434608306884769,81.26519845704337,27.322472312340608,1.0403008059877088,4,-1.4549999237060547,-1.4549999237060547,-0.9825010299682617,-2.785001754760742,2.4000015258789062,4,0.0671694191285086,-1.746266447274814,42.90999984741211,-1.1418418226138525,42.15999984741211,1.0,40.5,0.0671694191285086 1478,2013-04-29,42.90999984741211,42.93000030517578,42.40999984741211,42.40999984741211,1258900.0,0.011312739542398198,-1.0800018310546875,-0.9615376150827128,57.2533874818857,45.00822233353868,-2.2068549312638766,-1.7252502533272178,-1.7145454427013433,-3.8112016026790627,14.006831141377262,0.5200004577636719,-0.5373531483278455,1.7199998855590835,-0.5013508452018343,3.941350616320001,0.6093245201786246,2.8306752509395423,-3.746423498535158,91.76133869847315,36.85329264183795,1.1106753653804573,4,-1.9349994659423828,-1.9349994659423828,-1.4625005722045898,-3.2650012969970703,1.5400009155273438,0,0.05732927273876531,1.6538532076440597,42.43000030517578,-1.746266447274814,42.90999984741211,-1.1418418226138525,42.15999984741211,0.05732927273876531 1479,2013-04-30,43.54999923706055,43.61999893188477,42.4900016784668,42.83000183105469,2311400.0,0.014914924071877778,1.6279103808944786,1.4399948120117188,58.41957374425372,47.55056999011758,-2.799498474260048,-2.3195693814886624,-2.3218508702858287,-4.369132330044067,14.59544001306488,1.1299972534179759,-0.5391517698166979,2.2554992675781236,-0.20328466800214073,4.714283203158388,1.026107299787995,3.484891235368252,-4.224965911621098,97.56098533534102,44.75417625304998,1.229391967790131,4,-2.364999771118164,-2.364999771118164,-2.1024999618530273,-3.905000686645508,0.9000015258789062,1,0.024339871225278253,-1.0800018310546875,42.90999984741211,1.6538532076440597,42.43000030517578,-1.746266447274814,42.90999984741211,0.024339871225278253 1480,2013-05-01,42.72000122070313,43.5,42.68000030517578,43.27000045776367,1623600.0,-0.0190585081721677,-1.6031692208948174,-0.7638905813725444,53.12500532184659,50.20171567391603,-1.6771341928812618,-1.4546789008090641,-1.476833716111038,-3.460420171541749,15.15183800854188,0.8699989318847656,-0.3971713314471401,1.356001281738287,-1.1842380819838496,3.8962406454604235,0.08588159987721866,2.626120963599355,-3.1372699588769635,33.82372740634396,-13.889432956788582,1.2701196818610692,5,-1.5350017547607493,-1.5350017547607493,-1.2725019454956126,-2.9450016021728587,2.80999755859375,2,0.0568820279901614,1.6279103808944786,43.54999923706055,-1.0800018310546875,42.90999984741211,1.6538532076440597,42.43000030517578,0.0568820279901614 1481,2013-05-02,43.4900016784668,43.599998474121094,42.81999969482422,43.04999923706055,1442400.0,0.018024354769692774,1.363646872507427,-0.8000055486582754,58.131496909796546,52.93508622250137,-1.9673847135231597,-2.172232514565465,-2.2115970032847514,-4.148665241620378,15.873108968439537,0.8799972534179616,-0.3595038811780995,2.0220016479492173,-0.6906324629317027,4.734635758830137,0.6656845925087538,3.378318703389681,-3.6650343564371113,90.44138271494079,41.79171473698378,1.3563170554404604,5,-2.1350021362304688,-2.305002212524414,-2.0425024032592773,-3.700002670288086,1.7099990844726562,3,0.020694359081325553,-1.6031692208948174,42.72000122070313,1.6279103808944786,43.54999923706055,-1.0800018310546875,42.90999984741211,0.020694359081325553 1482,2013-05-03,44.43999862670898,44.75,43.66999816894531,43.790000915527344,1966300.0,0.02184403107789601,-1.4269616688597526,1.4772593286169904,68.23844322205085,56.52895384353427,-2.3737657367071705,-3.0170092987602075,-3.099117031903461,-5.0139057060386065,17.681749705153333,1.2599983215332031,-0.06155383061751252,2.8069986343383704,-0.2064105079635894,5.82040777664033,1.300294063187394,4.313703205489347,-4.387329408087986,86.75207892836328,30.6287932824723,1.5067045711509797,5,-2.2249984741210866,-2.6899986267089773,-3.037499427795403,-4.519998550415032,0.45000076293946023,4,0.012376306677634785,1.363646872507427,43.4900016784668,-1.6031692208948174,42.72000122070313,1.6279103808944786,43.54999923706055,0.012376306677634785 1483,2013-05-06,44.88000106811523,44.959999084472656,44.08000183105469,44.08000183105469,1174800.0,0.009901045342107784,-1.1999952316238705,1.2307723908846047,66.47889271274198,58.967468076675694,-2.2106734881713024,-3.3441488729769517,-3.4873276069632695,-5.366211601296051,19.727368573035303,0.8799972534179688,0.38817598441052326,3.0665010452270423,-0.270458072647628,6.4034601631017125,1.3980214862897071,4.734980604164377,-4.451545386983916,96.7612105112778,38.8327188165824,1.668479558937334,5,-2.025001525878899,-3.025001525878899,-3.515001296997063,-4.840002059936516,-0.18000030517577414,0,-0.001114064970378581,-1.4269616688597526,44.43999862670898,1.363646872507427,43.4900016784668,-1.6031692208948174,42.72000122070313,-0.001114064970378581 1484,2013-05-07,44.72999954223633,45.22999954223633,44.68000030517578,44.900001525878906,1664600.0,-0.0033422799088449473,-3.0740615154212407,-0.21250268221157473,77.29258823989967,61.54559756500629,-1.5617841440744513,-3.0911533775645808,-3.2436553634727545,-5.135521052586654,21.703697256788196,0.5499992370605469,0.8198768349896071,2.7504995346069308,-0.8238150891116263,6.324814158325488,0.9633422227476487,4.537656846466213,-3.84838952077088,80.39215099623466,15.741088367378381,1.7871573118592796,5,-0.9850006103515625,-2.739999771118164,-3.3625001907348633,-4.690000534057617,0.8899993896484446,1,-0.00625975368125109,-1.1999952316238705,44.88000106811523,-1.4269616688597526,44.43999862670898,1.363646872507427,43.4900016784668,-0.00625975368125109 1485,2013-05-08,44.900001525878906,45.08000183105469,44.43999862670898,44.66999816894531,2304800.0,0.0038006256512936876,1.1694877995164012,-1.352945136317738,83.23766661381869,64.2196728550977,-1.4552815406904287,-3.1767249905247468,-3.3196260953171404,-5.224942330052791,22.971545293150665,0.6400032043457102,1.2674776072507399,2.7635013580322294,-1.038793268029444,6.565795984093903,0.8623540450013891,4.66464867106307,-3.49658476192095,86.30713538377282,14.134057973540536,1.9011473130308372,5,-1.1550025939941406,-2.910001754760742,-3.5325021743774414,-4.740001678466797,0.5199966430664062,2,-0.010022288366295151,-3.0740615154212407,44.72999954223633,-1.1999952316238705,44.88000106811523,-1.4269616688597526,44.43999862670898,-0.010022288366295151 1486,2013-05-09,44.5,44.97999954223633,44.34000015258789,44.90999984741211,2052100.0,-0.00890871965000617,1.3272737361196845,-1.782582014794175,78.95926947685582,66.79292485812772,-0.9007424923596972,-2.7209039737739715,-2.83475025841895,-4.742035934528516,23.843684954033805,0.6399993896484375,1.6074542124741882,2.239499855041501,-1.7058611890391262,6.184860899122128,0.26681933300118743,4.212180377081815,-2.63739330264864,53.20519874310726,-24.15847398902399,1.972680522040314,5,-0.6800003051757812,-2.510000228881836,-3.1424999237060547,-4.255001068115234,1.6699981689453125,3,0.023146039984199618,1.1694877995164012,44.900001525878906,-3.0740615154212407,44.72999954223633,-1.1999952316238705,44.88000106811523,0.023146039984199618 1487,2013-05-10,44.4900016784668,44.7400016784668,44.38000106811523,44.52000045776367,1545700.0,-0.00022468138276865446,-1.8800048828123932,0.07316778161315234,78.45623426107832,69.14879672248246,-0.6345307633142099,-2.6183231720026328,-2.742434846980373,-4.6469121706696015,25.09347113677928,0.3600006103515696,1.7512865430480176,2.085501480102536,-1.9686246191094838,6.139627579314556,0.05843843049652264,4.11256452970855,-2.2233078397292374,35.6522316023419,-45.70920571841964,2.02706304960601,5,-0.6300010681152344,-2.500001907348633,-3.117502212524414,-4.100002288818359,2.379997253417976,4,0.015958621211207946,1.3272737361196845,44.5,1.1694877995164012,44.900001525878906,-3.0740615154212407,44.72999954223633,0.015958621211207946 1488,2013-05-13,44.349998474121094,44.5,44.310001373291016,44.459999084472656,1404600.0,-0.0031468464613132463,-1.0000401558045215,3.6668362156663274,74.45995635638866,70.93106145716412,-0.3003697842537747,-2.279361584644363,-2.5232679450416953,-4.43179268533823,26.750839794000132,0.18999862670898438,1.7851691336806894,1.7449983596801744,-2.2757244428310344,5.765721162191383,-0.26536304157542645,3.755359760935775,-1.7277079509636835,4.3475196125586715,-74.22503548538415,2.0103614012556026,5,-0.39499855041503906,-2.3599987030029297,-3.0974979400634766,-3.9599990844726562,1.6200027465820384,0,0.01217589479382819,-1.8800048828123932,44.4900016784668,1.3272737361196845,44.5,1.1694877995164012,44.900001525878906,0.01217589479382819 1489,2013-05-14,44.93000030517578,44.93999862670898,44.2400016784668,44.29999923706055,1417700.0,0.013077832040808923,1.1538443480659668,-5.727250658898599,70.3976327544624,72.85024228301032,-0.7420688817921572,-2.7183535753780816,-3.022826604592609,-4.94531672543981,28.618157832208457,0.6999969482421804,1.9196926937342127,2.1470001220703097,-1.957842301640845,6.251842545781464,0.09457891021473586,4.1994213339258835,-1.9947846997289034,82.142678734429,5.675620532960295,2.052421211855577,5,-0.9050006866455078,-2.940000534057617,-3.747499465942383,-4.540000915527344,-0.15999984741210938,1,-0.005119063892145892,-1.0000401558045215,44.349998474121094,-1.8800048828123932,44.4900016784668,1.3272737361196845,44.5,-0.005119063892145892 1490,2013-05-15,45.27000045776367,45.4000015258789,44.599998474121094,44.72999954223633,1164800.0,0.007567330297763686,1.0000000000000178,0.8571428571428571,68.49528843394249,74.0017746745821,-0.7624969372858246,-2.7637279770590553,-3.2890246347147993,-5.211237269078879,29.369795749986793,0.8000030517578054,2.02177109369827,2.210000228881839,-1.7732806386924125,6.19328109645609,0.21835979509471315,4.201640662668964,-2.059410779902059,88.79300989519501,13.880283381536117,1.9916404337871272,5,-0.7350006103515625,-3.1949996948242188,-3.9825000762939453,-4.605001449584961,0.3400001525878906,2,0.007731355656769745,1.1538443480659668,44.93000030517578,-1.0000401558045215,44.349998474121094,-1.8800048828123932,44.4900016784668,0.007731355656769745 1491,2013-05-16,45.31999969482422,45.709999084472656,45.18000030517578,45.22999954223633,1208100.0,0.0011044673416160666,-4.578974842893569,0.16666666666666666,74.2856904724965,74.67369103574273,-0.5873815563883795,-2.4502616673383173,-3.282784142485667,-5.19697174924903,29.59538094137469,0.529998779296875,2.071326072524613,1.9494995117187486,-1.6907114972210948,5.589710520658592,0.12939400724882688,3.7696050161886703,-1.802892358240186,73.46938245910872,-0.6133696367380423,1.8201055044699217,5,-0.4249992370605469,-3.0900001525878906,-3.8824987411499023,-4.655000686645508,-1.2299995422363281,3,0.0022064976786069224,1.0000000000000178,45.27000045776367,1.1538443480659668,44.93000030517578,-1.0000401558045215,44.349998474121094,0.0022064976786069224 1492,2013-05-17,45.9900016784668,46.02000045776367,45.33000183105469,45.34000015258789,1774800.0,0.014783803798637196,-1.059703022159466,7.222226931717035,75.08141946338341,75.62952734136955,-1.1336041508978667,-2.7401576011480344,-3.889213368300929,-5.7898575940023065,29.867108268508026,0.7000007629394531,2.2834631849694063,2.28900146484375,-1.0099934824139822,5.587996412101482,0.6395039912148874,3.9384989384726126,-2.1220316622205857,98.31467416462358,25.374772636626588,1.6494974736288646,5,-0.8600006103515625,-3.605001449584961,-4.497501373291016,-5.325002670288086,-0.7600021362304688,4,0.003913817871478598,-4.578974842893569,45.31999969482422,1.0000000000000178,45.27000045776367,1.1538443480659668,44.93000030517578,0.003913817871478598 1493,2013-05-20,46.09000015258789,46.43999862670898,45.68000030517578,45.72000122070313,1661700.0,0.002174352478180319,-2.377764591192271,0.5692277897108944,72.6785548852596,75.11685696863177,-1.16659401672932,-2.4507236862587405,-3.9467000286829546,-5.807703107815506,30.764558908552473,0.759998321533196,2.3874814881356485,2.061999893188478,-0.7676895968197002,4.891689383196656,0.6471551481843889,3.476844638192567,-1.83466465686854,84.09095638061048,13.67616508018277,1.4148447450040904,5,-0.75,-3.4950008392333984,-4.597499847412109,-5.405000686645508,-0.6700019836425781,0,0.01692338417692718,-1.059703022159466,45.9900016784668,-4.578974842893569,45.31999969482422,1.0000000000000178,45.27000045776367,0.01692338417692718 1494,2013-05-21,45.959999084472656,46.209999084472656,45.77000045776367,46.16999816894531,1331700.0,-0.002820591618243551,2.0344637078740364,-0.5675667316198185,83.06114091932483,75.09724300257689,-0.942928054847954,-1.9928757147580427,-3.769340758555643,-5.590521158151205,32.936135987916785,0.4399986267089844,2.2888173988184946,1.658998870849608,-0.7614917939140398,4.079489535613256,0.4487535384677841,2.869244203231432,-1.2677309625553832,73.91307052006373,-1.0835550483593863,1.210245332381823,5,-0.6199989318847656,-3.364999771118164,-4.587499618530273,-5.274999618530273,-0.21999740600585938,1,0.00021762698933236457,-2.377764591192271,46.09000015258789,-1.059703022159466,45.9900016784668,-4.578974842893569,45.31999969482422,0.00021762698933236457 1495,2013-05-22,45.5,46.459999084472656,45.2400016784668,46.13000106811523,1855100.0,-0.010008683499475146,-1.1217388419882905,3.000018165304235,71.89536943078005,74.31236521967959,-0.43456825327040605,-1.3384451896163228,-3.267641824446045,-5.045769687404004,34.81989217685015,1.2199974060058594,2.1824127899855483,1.0319997787475614,-1.2216578048795483,3.285657362374671,-0.0948290130659899,2.1588285705611128,-0.4581857771243847,25.0,-46.058362224810054,1.1268287918135542,5,-0.14999961853027344,-2.895000457763672,-4.127500534057617,-4.815000534057617,0.04000091552734375,2,-0.016043945983216013,2.0344637078740364,45.959999084472656,-2.377764591192271,46.09000015258789,-1.059703022159466,45.9900016784668,-0.016043945983216013 1496,2013-05-23,45.56000137329102,45.84000015258789,45.08000183105469,45.18999862670898,1494200.0,0.0013187115009016814,-1.5762814876118554,-0.5873049512264825,65.13512231734896,72.83224167037633,-0.3669887343670055,-1.2540305667683427,-3.2789058557984845,-5.0103887262147,35.9125146675456,0.7599983215332031,1.9933606872517444,0.9595010757446332,-1.2188177033986207,3.137819854887887,-0.12965831382699378,2.04866046531626,0.8999977111816335,34.7826447514642,-32.87405987015716,1.089159389571626,5,-0.21000099182129617,-2.9550018310546946,-4.632501602172859,-4.845001220703132,0.8499984741210866,3,0.0010974371280385586,-1.1217388419882905,45.5,2.0344637078740364,45.959999084472656,-2.377764591192271,46.09000015258789,0.0010974371280385586 1497,2013-05-24,45.27999877929688,45.43000030517578,44.79999923706055,45.2599983215332,865900.0,-0.0061457986293715905,2.9374634925554615,0.05405488999321258,55.649665460838804,70.74220934864857,0.04119137877690804,-0.7900731288226908,-2.9724023156845405,-4.648118015378657,36.92090895021018,0.7600021362304759,1.7295628779052947,0.5369985580444379,-1.4033551127368966,2.4773522288257723,-0.4331782773462294,1.507175393435105,1.1800003051757741,28.915637732415476,-33.61126909208397,0.9701768353906675,5,0.07000160217284446,-2.674999237060554,-4.682498931884773,-4.584999084472663,0.920001983642571,4,-0.026280889107556438,-1.5762814876118554,45.56000137329102,-1.1217388419882905,45.5,2.0344637078740364,45.959999084472656,-0.026280889107556438 1498,2013-05-28,45.36999893188477,45.86000061035156,45.349998474121094,45.540000915527344,1653700.0,0.001987635932292564,-3.8570961472089516,-8.499904634747722,59.195364499750156,69.49751287590276,0.12414973513573102,-0.723416795192378,-3.0114204259499004,-4.669500661238615,38.113139252483606,0.5800018310546804,1.533684646051782,0.5039987564086985,-1.2500507528547402,2.2580482656721372,-0.37302599822302085,1.3810235110404179,1.0236001586914014,34.33733416980962,-24.858608629608057,0.8770247546317192,5,0.15999984741210227,-2.5949993133544993,-4.792499542236335,-4.694999694824226,0.9000015258788991,1,-0.0030857260953131016,2.9374634925554615,45.27999877929688,-1.5762814876118554,45.56000137329102,-1.1217388419882905,45.5,-0.0030857260953131016 1499,2013-05-29,44.61000061035156,45.11000061035156,44.599998474121094,44.84000015258789,1974100.0,-0.016751120551583343,-3.079954834673543,1.3529226971839452,46.4373416013077,67.04662989449889,0.9319913811603939,0.12655441525429012,-2.201772560903578,-3.841094775450543,38.401270230981496,0.770000457763679,1.3278822285595098,-0.3089996337890639,-1.9564393153852393,1.3384400478071115,-1.1327194745871552,0.5147202070090273,1.7198544860839888,0.5377490832424096,-52.9473650087096,0.8237198407980879,5,0.9199981689453125,-1.5400009155273438,-4.07750129699707,-3.9350013732910156,2.0900001525878906,2,0.01815730884356448,-3.8570961472089516,45.36999893188477,2.9374634925554615,45.27999877929688,-1.5762814876118554,45.56000137329102,0.01815730884356448 1500,2013-05-30,45.1500015258789,45.61000061035156,44.709999084472656,44.72999954223633,1580300.0,0.01210492957047915,-2.913025450504615,-1.8260992154976223,57.719720775478585,65.20596659483023,0.41703413777537435,-0.2340632706135537,-2.6854701822463696,-4.305660118712993,38.86333528888202,1.0,1.211808926388997,0.10950126647948366,-1.173118828178076,1.3921213611370433,-0.5318087808492962,0.7508113138082635,1.0760621732177853,43.65096184703639,-9.461858325357163,0.6413100473287787,5,0.37999725341797586,-1.545001983642571,-4.655001640319817,-4.475002288818352,1.4099998474121236,3,0.01306755554038519,-3.079954834673543,44.61000061035156,-3.8570961472089516,45.36999893188477,2.9374634925554615,45.27999877929688,0.01306755554038519 1501,2013-05-31,44.38999938964844,45.52000045776367,44.38999938964844,45.02000045776367,2200700.0,-0.016832826368673448,-2.5872988961616943,-1.4999954587152051,48.99191455096263,62.30713271567237,1.1524331890366852,0.6290745346749986,-1.891664605288014,-3.466690719628083,39.107415860881126,1.1300010681152344,1.1000819906915211,-0.6955007553100572,-1.7998365830800438,0.40883507245992945,-1.2476686691950505,-0.14333284142506386,1.738500395949714,0.0,-53.03619445242994,0.5521679138849949,5,1.0349998474121094,-0.030000686645507812,-3.8824996948242188,-3.7150001525878906,2.1800003051757812,4,0.02590677048189116,-2.913025450504615,45.1500015258789,-3.079954834673543,44.61000061035156,-3.8570961472089516,45.36999893188477,0.02590677048189116 1502,2013-06-03,44.9900016784668,45.1500015258789,44.33000183105469,44.54999923706055,1709000.0,0.013516609530710655,1.1578878682929494,-0.6984153895525913,55.90407812936587,60.443301965017504,0.44216148633708485,0.07630183069084495,-2.432463588631407,-3.978485293182416,38.50968190953317,0.8199996948242116,0.9991232886363974,-0.12299861907958842,-1.1862826358533098,0.940285397694133,-0.6546406274664491,0.4086433893072723,0.999418075455381,43.13727934576643,-15.39437779245472,0.5316420083868616,6,0.404998779296875,-0.6300029754638672,-4.01500129699707,-4.01500129699707,1.7099990844726562,0,0.031562527583210986,-2.5872988961616943,44.38999938964844,-2.913025450504615,45.1500015258789,-3.079954834673543,44.61000061035156,0.031562527583210986 1503,2013-06-04,44.83000183105469,45.349998474121094,44.56999969482422,44.97999954223633,1495700.0,-0.003556342330360285,-1.328347671618167,-0.3409019975031211,49.000016784642355,56.65873261671946,0.45218693766321394,0.24492102945851002,-2.222280809417235,-3.733985056563533,37.81602662484065,0.779998779296875,0.8527001345541549,-0.2804985046386719,-1.346321218393193,0.7853242091158492,-0.813409861515936,0.2524128522385922,0.9934761305807385,39.06253725293851,-15.801610016460899,0.5329113568772612,6,0.5649986267089844,-0.3950023651123047,-3.855001449584961,-3.855001449584961,2.259998321533203,1,0.03055986785473963,1.1578878682929494,44.9900016784668,-2.5872988961616943,44.38999938964844,-2.913025450504615,45.1500015258789,0.03055986785473963 1504,2013-06-05,44.45000076293945,44.7400016784668,44.13000106811523,44.63000106811523,1732500.0,-0.008476490131481551,2.0499914169639295,1.2000203453624816,41.865096184703695,53.322035589377634,0.6654484852703746,0.6354495751564215,-1.7864512132130272,-3.2722724680953945,36.689500252990605,0.7000007629394602,0.6242354809276236,-0.6464996337890625,-1.7403537217640235,0.4473544541858985,-1.193426677776543,-0.09957258980158201,1.2241295856378969,21.621607689195244,-27.754840336519493,0.5469270439874812,6,0.5450000762939453,0.024999618530273438,-3.4750003814697266,-3.4750003814697266,3.009998321533203,2,0.04094487432138938,-1.328347671618167,44.83000183105469,1.1578878682929494,44.9900016784668,-2.5872988961616943,44.38999938964844,0.04094487432138938 1505,2013-06-06,44.45000076293945,44.66999816894531,43.88000106811523,44.4900016784668,1474600.0,0.0,2.950045777065726,0.2222269317170435,41.28259209342398,50.67175445338597,0.5597013974547522,0.6324332618474102,-1.7339849110919374,-3.200908412536954,35.751347144871445,0.7899971008300852,0.40571714803580505,-0.6239995956420898,-1.7528256811108278,0.5048264898266481,-1.1884126383764624,-0.059586552907717305,1.0388340719824427,34.75609188771788,-11.094703107498084,0.5644130427343704,6,0.4200000762939453,0.11999893188476562,-3.2650012969970703,-3.2650012969970703,2.829998016357429,3,0.050618671797098225,2.0499914169639295,44.45000076293945,-1.328347671618167,44.83000183105469,1.1578878682929494,44.9900016784668,0.050618671797098225 1506,2013-06-07,45.52999877929688,45.68999862670898,44.61999893188477,44.61999893188477,1672700.0,0.02429691783622845,-1.351648075254317,-22.749475491131033,45.74071810898587,49.570760303180094,-0.586697564833571,-0.38624639652491055,-2.7456285678874437,-4.201260334436192,35.27551387717776,1.2399978637695241,0.16419242545762813,0.40449848175049397,-0.7079282488600569,1.5169252123610448,-0.15171488355478147,0.9607118470557694,-1.6499977111816548,91.16021750126532,49.79992501534451,0.5562133653052752,6,-0.6599979400634837,-0.8899993896484446,-4.344999313354499,-4.344999313354499,1.6599998474120952,4,0.022622504318240866,2.950045777065726,44.45000076293945,2.0499914169639295,44.45000076293945,-1.328347671618167,44.83000183105469,0.022622504318240866 1507,2013-06-10,45.20000076293945,45.7400016784668,45.11999893188477,45.6500015258789,1198000.0,-0.007247924999011501,-1.032781144275831,-0.49450641581883176,42.09592701806121,47.670822805214655,-0.3008815391495574,-0.0003475627949924842,-2.3600176038431044,-3.795760299435166,34.78976786376023,0.6200027465820241,0.013646272454707287,0.039000511169433594,-1.0326022959067345,1.1106033182456017,-0.496800892368654,0.5748019147075212,-1.3199996948242259,70.9677022404162,33.5662189760306,0.535801403538085,6,-0.3899993896484375,-0.13500213623046875,-3.9300012588500977,-4.01500129699707,2.6100006103515696,0,0.03030971037080299,-1.351648075254317,45.52999877929688,2.950045777065726,44.45000076293945,2.0499914169639295,44.45000076293945,0.03030971037080299 1508,2013-06-11,44.88999938964844,45.1500015258789,44.41999816894531,44.66999816894531,1521400.0,-0.006858437346425772,-1.0277836646462737,-0.48889077268682163,40.791749230823804,47.043534764049774,-0.07389980908045857,0.3712160447343962,-1.986220334406653,-3.4111333942707915,34.062135130868114,0.7800025939941406,-0.1026224721782043,-0.29800090789795064,-1.3090678036093593,0.713065987813458,-0.803534355753655,0.20753253995775367,-0.9355982971191494,54.30096721002175,20.629069687568283,0.5055334478557038,6,-0.07999801635742188,0.2800006866455078,-2.907499313354492,-3.1399993896484375,2.9099998474121094,1,0.04032081527959197,-1.032781144275831,45.20000076293945,-1.351648075254317,45.52999877929688,2.950045777065726,44.45000076293945,0.04032081527959197 1509,2013-06-12,44.70000076293945,45.36000061035156,44.61999893188477,45.22999954223633,1523900.0,-0.0042325379659683415,-1.1449248120300988,-2.4090719933416564,42.77979644407172,45.38354317167124,0.1455098213839463,0.572450005511314,-1.7288049897378386,-3.1554787302236775,33.02411969554258,0.7400016784667898,-0.16513983036026758,-0.4764995574951172,-1.5050040242723668,0.5520049092821324,-0.990751790883742,0.037752675893507615,-0.6741756469726639,44.08599063143495,8.932274274565913,0.5142522333886231,6,0.1100006103515625,0.4699993133544922,-2.345001220703125,-2.845001220703125,3.0699996948242188,2,0.05346754695427158,-1.0277836646462737,44.88999938964844,-1.032781144275831,45.20000076293945,-1.351648075254317,45.52999877929688,0.05346754695427158 1510,2013-06-13,45.61999893188477,45.7400016784668,44.4900016784668,44.66999816894531,867200.0,0.02058161416650539,1.1008292915920026,-1.792458398111374,50.46873081475954,45.54763386764867,-0.7831663793165546,-0.33727498667987277,-2.565115153740436,-4.006678655944036,31.727841105288846,1.25,-0.23205296764038508,0.42599868774414773,-0.6209493205604772,1.4729466960487727,-0.09747531640816476,0.9494726918964602,-1.525606753417982,90.90890700544225,53.40700213601874,0.5234740041523137,6,-0.8099975585937571,-0.4499988555908274,-2.752499580383308,-3.6299991607666087,2.479999542236321,3,0.04033319148768921,-1.1449248120300988,44.70000076293945,-1.0277836646462737,44.88999938964844,-1.032781144275831,45.20000076293945,0.04033319148768921 1511,2013-06-14,45.41999816894531,45.88000106811523,45.290000915527344,45.68000030517578,1021100.0,-0.004384058913242894,-1.2692460055459913,-0.2736862393941442,51.10759016146063,45.01469076010363,-0.4712526142079838,-0.1363913234558396,-2.284603916565821,-3.743773024107931,30.198276532260742,0.5900001525878835,-0.1890601855656513,0.22099800109863565,-0.8294329724239375,1.2714289746212089,-0.3042174856626474,0.7462134878599187,-1.2597816104785196,68.49301467610444,28.669659860950915,0.5252154867612862,6,-0.5399971008300852,-0.2499980926513672,-2.5524988174438477,-3.4299983978271484,2.5300025939941406,4,0.04095113794221361,1.1008292915920026,45.61999893188477,-1.1449248120300988,44.70000076293945,-1.0277836646462737,44.88999938964844,0.04095113794221361 1512,2013-06-17,46.16999816894531,46.36000061035156,45.599998474121094,45.68999862670898,1308000.0,0.016512550203332976,-1.3030373089038523,-1.8461369171630897,55.73065393643439,45.76253933252498,-1.1580488159567963,-0.9193506094930015,-2.9350141717784197,-4.431137446551503,28.538672209437465,0.94000244140625,-0.22419748661530292,0.9619981765747099,-0.11959019095159107,2.043586544101011,0.42120399281155585,1.502792360337864,-1.906594539899615,90.20607204656285,47.63618057787642,0.5407941837631508,6,-1.049997329711914,-0.9999980926513672,-3.264998435974121,-4.179998397827148,4.590000152587891,0,0.02209227849720241,-1.2692460055459913,45.41999816894531,1.1008292915920026,45.61999893188477,-1.1449248120300988,44.70000076293945,0.02209227849720241 1513,2013-06-18,46.86999893188477,46.88999938964844,46.08000183105469,46.11000061035156,1114400.0,0.01516137731645606,1.0249958276708866,1.5833313465099375,66.32946296023732,48.48080230758427,-1.719017562200598,-1.6421115607876047,-3.529428759284123,-5.062359227071283,26.686701082978427,0.80999755859375,-0.13294859056613006,1.6229990005493207,0.3655492068723589,2.8804487942262824,0.9942741037108362,2.251723897387805,-2.438867544334606,99.16664679843309,49.16164925398958,0.6287248968384819,6,-1.4849987030029368,-1.4849987030029368,-3.9449987411499094,-4.879999160766609,3.8300018310546804,1,0.02005552512967479,-1.3030373089038523,46.16999816894531,-1.2692460055459913,45.41999816894531,1.1008292915920026,45.61999893188477,0.02005552512967479 1514,2013-06-19,45.97000122070313,46.86000061035156,45.81000137329102,46.86000061035156,1638700.0,-0.01920199982273496,1.359550465479093,-1.171054414768914,55.63186698022653,50.07516618389566,-0.6489805411908307,-0.7813882771859397,-2.536639255772805,-4.100832165396973,24.594450909862008,1.05999755859375,-0.1466959260275047,0.722501182556158,-0.5361499745082625,1.9811523396205786,0.09317560402394776,1.3518267610883683,-1.292983032943141,61.66670640313471,10.409434698009548,0.6293255785322108,6,-0.3150024414062571,-0.5850009918212962,-2.9975013732910227,-3.980001449584968,4.54999923706054,2,0.03980852659915213,1.0249958276708866,46.86999893188477,-1.3030373089038523,46.16999816894531,-1.2692460055459913,45.41999816894531,0.03980852659915213 1515,2013-06-20,44.77000045776367,45.599998474121094,44.66999816894531,45.5,1884200.0,-0.02610399676037045,1.0000082036809916,0.820224767260452,52.46114764118707,50.82188057636247,0.6718365368246495,0.38063393759990305,-1.2671608716598115,-2.840386151426557,22.852527023091902,1.3000030517578196,-0.12925032081709276,-0.4409996032714858,-1.7111067387484695,0.8291075322054979,-1.076053171009974,0.19405396446700252,2.1199989318847656,4.504605127500172,-51.037227327805866,0.6350535677384913,6,0.8849983215332031,0.6149997711181641,-1.7625007629394531,-2.780000686645508,5.579998016357422,3,0.06700915723309464,1.359550465479093,45.97000122070313,1.0249958276708866,46.86999893188477,-1.3030373089038523,46.16999816894531,0.06700915723309464 1516,2013-06-21,45.61000061035156,45.65999984741211,44.7599983215332,45.13999938964844,2999800.0,0.018762567433528554,2.1579017815315016,-0.6438376923679878,53.89446796682742,52.13282957066983,-0.17391048019494804,-0.4800402510949624,-2.0348719782230873,-3.6114091046183745,21.317050816818714,0.9000015258789062,-0.011858618705623769,0.3965005874633789,-0.8766920155099456,1.6696931904367034,-0.24009571402328334,1.0330968889500411,1.25,42.34242903292322,-14.158424630856977,0.6365963014866638,6,0.0449981689453125,-0.22500038146972656,-2.3050003051757812,-3.5349998474121094,4.819999694824219,4,0.05459324337751492,1.0000082036809916,44.77000045776367,1.359550465479093,45.97000122070313,1.0249958276708866,46.86999893188477,0.05459324337751492 1517,2013-06-24,44.09000015258789,45.18000030517578,44.02000045776367,45.1500015258789,2233300.0,-0.03332603458502681,1.0714302744200463,-2.255316213232892,46.03003215889451,52.714861007122124,1.3098195687582788,0.9973732531596795,-0.4455370262922287,-2.0302505555332644,19.963335768442615,1.5900001525878906,0.08115318955612594,-1.063999938964841,-2.4318155011427223,0.30381562321304045,-1.7479077200537816,-0.3800921578759002,2.726200408935547,2.4390146646587443,-53.94330939087068,0.6839077810889392,6,1.364999771118164,1.2950000762939453,-0.5275001525878906,-1.8600006103515625,6.950000762939453,0,0.08754821041035976,2.1579017815315016,45.61000061035156,1.0000082036809916,44.77000045776367,1.359550465479093,45.97000122070313,0.08754821041035976 1518,2013-06-25,45.22999954223633,45.36000061035156,44.58000183105469,45.08000183105469,1278200.0,0.025856189287890574,2.8048735101740805,-0.14150709136907963,53.86904378957087,53.94699960106647,0.24934211194288025,-0.16195587467731798,-1.4605833276393696,-3.1010435787469746,18.161436719947336,1.2700004577636719,0.09853842176868,0.08299942016601847,-1.2815909470308071,1.447589787362844,-0.5992957634323943,0.7652946037644313,1.474353015136721,42.6055992768194,-17.422983925817043,0.6822951835984135,6,0.22500038146972656,0.1550006866455078,-1.472498893737793,-2.844999313354492,6.290000915527344,1,0.12226395832997738,1.0714302744200463,44.09000015258789,2.1579017815315016,45.61000061035156,1.0000082036809916,44.77000045776367,0.12226395832997738 1519,2013-06-26,45.41999816894531,45.75,45.33000183105469,45.709999084472656,1532900.0,0.004200721393586626,1.2702435202177453,-1.933368937717759,54.72248336593965,54.419638773419805,0.1924542386609076,-0.30373264033514147,-1.5540498227851387,-3.2278522783395474,17.589229957602775,0.5200004577636719,0.17367237618924491,0.2324981689453125,-1.112931700879919,1.577928038770544,-0.44021676596730686,0.9052131038579319,1.1769803044433615,80.92474460264295,16.968218861708742,0.6727149349126168,6,0.03500175476074219,-0.03499794006347656,-1.452498435974121,-2.8249988555908203,6.090000152587891,2,0.11624841054274193,2.8048735101740805,45.22999954223633,1.0714302744200463,44.09000015258789,2.1579017815315016,45.61000061035156,0.11624841054274193 1520,2013-06-27,45.7400016784668,46.099998474121094,45.72000122070313,45.72999954223633,1355400.0,0.007045432021621556,-24.334181078343164,-0.034490016047986106,51.10411638398722,54.41925279814499,-0.12151539175721382,-0.6084647839427646,-1.7189422776401955,-3.478650808027105,16.654468478937183,0.6800003051757812,0.297813906136966,0.5230016708374023,-0.8446555076273867,1.8906588493021914,-0.16082691839498864,1.2068302600697933,0.7538976742968799,82.69244524161911,21.260894411951305,0.6838285892323941,6,-0.2850017547607422,-0.35500144958496094,-1.7725019454956055,-3.1450023651123047,5.759998321533203,3,0.10450368613666172,1.2702435202177453,45.41999816894531,2.8048735101740805,45.22999954223633,1.0714302744200463,44.09000015258789,0.10450368613666172 1521,2013-06-28,45.540000915527344,45.9000015258789,45.18999862670898,45.61000061035156,1467900.0,-0.004372556965462682,1.1846191767316228,-6.998474446987033,51.812367344731065,53.983887621289064,0.10873224954702465,-0.33507058688731206,-1.3429689557911928,-3.218527691328262,15.921970322065466,0.7100028991699219,0.42489582314935603,0.26550083160400106,-1.0515200201244284,1.5825216833324305,-0.39300959426021365,0.9240112574682158,0.854942481436332,73.07701477646404,12.32083154693229,0.6585104258642163,6,-0.08500099182128906,-0.1550006866455078,-1.5625009536743164,-2.9350013732910156,5.80999755859375,4,0.10562137597484611,-24.334181078343164,45.7400016784668,1.2702435202177453,45.41999816894531,2.8048735101740805,45.22999954223633,0.10562137597484611 1522,2013-07-01,46.40999984741211,46.61999893188477,45.79999923706055,45.79999923706055,1451800.0,0.01910406048297042,-1.6885208995172456,-8.71433242506812,57.645878610482875,53.019044915760794,-0.8086840009421152,-1.152311873514975,-2.0319619456603206,-4.028802427666221,15.482022441689397,1.079998016357429,0.45784383629042935,1.064499855041504,-0.3382556489314794,2.4672553590144872,0.36312210305501225,1.7658776070279956,-2.3899993896484375,89.7059126021692,26.971034985434578,0.7013777519864908,7,-0.9699993133544922,-1.0249996185302734,-2.432499885559082,-3.8050003051757812,4.299999237060547,0,0.0866192732381108,1.1846191767316228,45.540000915527344,-24.334181078343164,45.7400016784668,1.2702435202177453,45.41999816894531,0.0866192732381108 1523,2013-07-02,46.20000076293945,46.52999877929688,45.93000030517578,46.22000122070313,1378000.0,-0.004524867165763724,-1.1428464383757857,-0.032787602871662845,57.530121174099556,53.22996204841336,-0.7864191773480442,-0.8795061285669235,-1.645145564021874,-3.7584166100245398,14.820780697173157,0.5999984741211009,0.4996713633104619,0.7860008239746108,-0.6442934135175236,2.216295061466745,0.07085370522854362,1.501147942720678,-2.1280003356933577,70.62950494309946,5.3069957865596535,0.7151471187460663,7,-0.8800010681152344,-0.8150005340576172,-2.222500801086426,-3.595001220703125,4.430000305175774,1,0.10476190633465143,-1.6885208995172456,46.40999984741211,1.1846191767316228,45.540000915527344,-24.334181078343164,45.7400016784668,0.10476190633465143 1524,2013-07-03,46.27000045776367,46.36999893188477,45.77000045776367,45.959999084472656,985600.0,0.001515144884594255,1.3529429364289451,-15.499713904247784,53.567516368441886,53.35289190699722,-0.9045073804969732,-0.8497310854750708,-1.5644950191167766,-3.7754720381590374,14.705767168474102,0.5999984741211009,0.4463808659418902,0.76500053405762,-0.6383859835762422,2.1683870516914823,0.06330727524068891,1.4666937928745511,-2.1470400604248,75.52458745258281,12.883451438486212,0.7016932588169316,7,-0.9500007629394531,-0.8850002288818359,-2.1175012588500977,-3.6650009155273438,4.369998931884766,2,0.11346444668381461,-1.1428464383757857,46.20000076293945,-1.6885208995172456,46.40999984741211,1.1846191767316228,45.540000915527344,0.11346444668381461 1525,2013-07-05,46.70000076293945,46.81999969482422,46.36000061035156,46.68999862670898,1498000.0,0.009293285085836489,2.67999267578125,0.032264812649995235,56.8522621685369,53.681535707187166,-1.1532199155370435,-1.1621059920878452,-1.889257305959525,-4.148212744060906,15.089015623870933,0.5499992370605469,0.2515430764725224,1.082500839233397,-0.3255193412786497,2.4905210197454437,0.3784907489773701,1.786510929489424,-2.5270995949096644,92.63810716249901,29.467472646558846,0.7040100902560247,7,-1.2800006866455078,-1.3150005340576172,-2.4000015258789062,-4.095001220703125,4.0,4,0.10299780471119191,1.3529429364289451,46.27000045776367,-1.1428464383757857,46.20000076293945,-1.6885208995172456,46.40999984741211,0.10299780471119191 1526,2013-07-08,46.56000137329102,47.13000106811523,46.4900016784668,46.95000076293945,1775300.0,-0.0029978455537742477,-1.415097598894428,-38.99160945840027,52.233695445565886,54.37083162792843,-0.9658620749832068,-0.9918368831604383,-1.6676553639776373,-3.9519849401626246,14.570227115662496,0.6399993896484304,0.2014735217750001,0.8910013198852624,-0.5775877775662366,2.3595904173367614,0.15670677115951293,1.625295868611012,-2.28121626418946,58.08827654298908,-1.5938784368406402,0.7342945487257504,7,-0.7049999237060618,-1.0550003051757955,-1.9925022125244212,-3.9550018310546946,4.189998626708977,0,0.10609962373288906,2.67999267578125,46.70000076293945,1.3529429364289451,46.27000045776367,-1.1428464383757857,46.20000076293945,0.10609962373288906 1527,2013-07-09,46.56999969482422,47.13999938964844,46.45000076293945,46.9000015258789,1898300.0,0.00021474057642389965,-1.4210491092342492,0.846159865409442,48.13433243011008,53.73364147687724,-0.6560700462615046,-0.9422452095221132,-1.5787782965814685,-3.9119916836406645,13.959364471540608,0.6899986267089844,0.27289401109431566,0.8324996948242216,-0.671360346759208,2.336359736407651,0.08056967403251036,1.5844297156159328,-2.120141628181834,58.39415042170537,3.5534056682408632,0.7519300207917138,7,-0.4050006866455078,-1.0599994659423828,-1.6775007247924805,-3.9650001525878906,3.920001983642578,1,0.10264115977282517,-1.415097598894428,46.56000137329102,2.67999267578125,46.70000076293945,1.3529429364289451,46.27000045776367,0.10264115977282517 1528,2013-07-10,46.70000076293945,46.849998474121094,46.47999954223633,46.5,2204400.0,0.0027915196256633745,-2.0833028689501707,-0.6060595551856606,55.02062927284105,53.76676879986628,-0.6209190949833712,-0.9799345967053767,-1.6218289430390342,-3.993292501726586,14.271110794959737,0.3699989318847656,0.27666383356897484,0.8720006942749023,-0.6349601058813334,2.378961494431138,0.11852029419678445,1.6254810943530202,-2.0349313904565847,67.8832868793803,13.331538662620794,0.7534804000781163,7,-0.5350017547607422,-1.1900005340576172,-1.8225011825561523,-4.095001220703125,2.8400001525878906,2,0.0858672003430776,-1.4210491092342492,46.56999969482422,-1.415097598894428,46.56000137329102,2.67999267578125,46.70000076293945,0.0858672003430776 1529,2013-07-11,47.09000015258789,47.5,46.77999877929688,47.5,1485600.0,0.00835116452413276,2.5122023837214367,-2.049991416963894,67.95665652956984,55.63927326048657,-0.8371520693762378,-1.2455612036009498,-1.9391856045386078,-4.331030993199782,14.604295858104576,0.7999992370605469,0.5015860637265348,1.1425001144409208,-0.3668795752759024,2.651879804157744,0.3878102695825092,1.8971899592993324,-2.2269363787317786,64.03508184872375,3.0224715599159353,0.7546898448584125,7,-0.7450008392333984,-1.3999996185302734,-2.1750001907348633,-4.4850006103515625,2.3100013732910085,3,0.0751752156308454,-2.0833028689501707,46.70000076293945,-1.4210491092342492,46.56999969482422,-1.415097598894428,46.56000137329102,0.0751752156308454 1530,2013-07-12,47.459999084472656,47.56999969482422,46.959999084472656,47.04999923706055,1115100.0,0.007857271834483814,-1.0677981443765558,-1.0,65.44239677705733,57.153720975189486,-1.0476869216344369,-1.550119462911205,-2.203987242105171,-4.650398075674559,14.606385694912872,0.6100006103515625,0.5742484218938131,1.420499038696292,-0.22316149990091105,3.064159577293495,0.5986687693976904,2.2423293079948934,-2.333241688002154,90.17850756639112,25.696989204941985,0.8218302692986009,7,-0.7899990081787109,-1.7349987030029297,-2.7249984741210938,-4.854999542236328,1.720001220703125,4,0.0670038003902147,2.5122023837214367,47.09000015258789,-2.0833028689501707,46.70000076293945,-1.4210491092342492,46.56999969482422,0.0670038003902147 1531,2013-07-15,47.27999877929688,47.709999084472656,47.27999877929688,47.45000076293945,1253400.0,-0.003792674012812247,-4.058768091552006,-0.4146391388084941,84.30107738588946,60.11540972801244,-0.664825106686834,-1.289754212422693,-1.9435355355643296,-4.4148697565448956,14.519856749405358,0.43000030517577414,0.6280053357622251,1.1474987030029382,-0.5578964052909967,2.852893811296873,0.2948011488559743,2.000196257149902,-1.8600523070239348,65.87294619150468,-6.1898189654742595,0.8526975541469667,7,-0.539999008178718,-1.414999008178718,-2.5599985122680735,-4.674999237060554,2.3899993896484304,0,0.07233506920351562,-1.0677981443765558,47.459999084472656,2.5122023837214367,47.09000015258789,-2.0833028689501707,46.70000076293945,0.07233506920351562 1532,2013-07-16,47.18999862670898,47.43000030517578,46.97000122070313,47.38999938964844,2086700.0,-0.0019035565759640827,2.28567730684863,1.1764613485920352,77.22222104484598,62.30342082476204,-0.5057294097709786,-1.179914956894045,-1.8030969842927504,-4.261636981057443,13.816511841357059,0.45999908447264914,0.7129511136876374,1.0064985275268512,-0.7634046091983819,2.7764016642520843,0.12154695916423464,1.8914500958894678,-1.4494447887280728,57.723524285363695,-17.319112269022426,0.8849515683626171,7,-0.4499988555908132,-1.3249988555908132,-2.4349985122680593,-4.584999084472649,2.5800018310546946,1,0.07543974310005819,-4.058768091552006,47.27999877929688,-1.0677981443765558,47.459999084472656,2.5122023837214367,47.09000015258789,0.07543974310005819 1533,2013-07-17,47.81000137329102,48.11000061035156,47.36999893188477,47.52000045776367,1512900.0,0.013138435359714817,-1.508463398549168,-1.4499990463293055,79.65262612867167,65.20176635367646,-0.9759702121937579,-1.8191532221898044,-2.3786016795785017,-4.822622438270052,12.851147529184487,0.9200019836425852,0.8323458242574873,1.5795011520385813,-0.31284864351552244,3.471850947592685,0.6333262542615259,2.5256760498156368,-1.7937252008012763,77.44369744042811,3.0151868276054756,0.9461748977770531,7,-0.5750007629394602,-1.7450008392334055,-2.8725013732910227,-5.205001831054695,2.209999084472649,2,0.05605522334648905,2.28567730684863,47.18999862670898,-4.058768091552006,47.27999877929688,-1.0677981443765558,47.459999084472656,0.05605522334648905 1534,2013-07-18,47.79999923706055,47.9900016784668,47.38000106811523,47.7400016784668,1237000.0,-0.00020920593899131923,1.7727146622278032,0.2068874799400123,77.68813014266132,67.51686279524584,-0.8114463729472803,-1.7550026359002544,-2.3184645269696773,-4.731985387985617,12.235301314184907,0.6100006103515696,0.8231054364198798,1.477999114990233,-0.5344732895712312,3.490471519551697,0.4717629127095009,2.484235317270965,-1.448727154512909,73.04339461166434,-0.32574772857874734,1.0062362022807334,7,-0.5199985504150391,-1.7349987030029297,-2.8099985122680664,-5.194999694824219,2.2800025939941406,3,0.036401709335545984,-1.508463398549168,47.81000137329102,2.28567730684863,47.18999862670898,-4.058768091552006,47.27999877929688,0.036401709335545984 1535,2013-07-19,47.77000045776367,47.81999969482422,47.58000183105469,47.7599983215332,2003200.0,-0.000627589535056261,3.3635733111388544,0.1667090539165819,81.40845100691898,70.75850230206285,-0.6858287212542322,-1.5691803110265283,-2.2431261548344423,-4.62246391060458,13.062312780678253,0.23999786376953125,0.8360541478738028,1.2980003356933594,-0.6742127741209742,3.270213445507693,0.31189378078619256,2.284106890600526,-1.1373318107674066,70.17540924361856,-3.097228992836108,0.9861065549071681,7,-0.48999977111816406,-1.7049999237060547,-2.7799997329711914,-5.165000915527344,2.1599998474121094,4,0.03412185581945737,1.7727146622278032,47.79999923706055,-1.508463398549168,47.81000137329102,2.28567730684863,47.18999862670898,0.03412185581945737 1536,2013-07-22,48.099998474121094,48.11999893188477,47.81999969482422,47.86000061035156,1054700.0,0.006908059727761318,1.1428610354222852,23.994660564454616,78.07308254325108,74.08503009241186,-0.8654127663446474,-1.795105196543716,-2.5101199507545005,-4.873406418300618,13.972537866895701,0.34999847412110086,0.9133899425245318,1.5034984588623033,-0.5522020939258709,3.5591990116504775,0.4756481824682197,2.531348735256387,-1.2309567129879824,98.26082629824296,25.94878157719161,1.027850276394087,7,-0.7999992370605469,-2.029998779296875,-3.1099977493286133,-5.494998931884766,0.5900001525878835,0,0.022453261233173594,3.3635733111388544,47.77000045776367,1.7727146622278032,47.79999923706055,-1.508463398549168,47.81000137329102,0.022453261233173594 1537,2013-07-23,47.95000076293945,48.16999816894531,47.83000183105469,48.16999816894531,1876100.0,-0.003118455632848738,2.0909122435886323,-0.9166640175477636,79.66104763333337,76.82285435468877,-0.557726780315555,-1.4135733193302826,-2.297239670002625,-4.646498587081382,15.569872768987898,0.339996337890625,0.9240687212497676,1.1605007171630888,-0.6092741778174897,2.9302756121436673,0.2756132696728031,2.0453881646533745,-0.8557867110710404,72.50029802350785,-0.02356142707519382,0.8848874474902888,7,-0.4750022888183594,-1.855001449584961,-2.9250001907348633,-5.345001220703125,0.8699989318847656,1,0.03587064397578166,1.1428610354222852,48.099998474121094,3.3635733111388544,47.77000045776367,1.7727146622278032,47.79999923706055,0.03587064397578166 1538,2013-07-24,50.7599983215332,50.9000015258789,48.290000915527344,48.290000915527344,5074300.0,0.058602659309352934,-1.1133630375524077,-11.227393317265177,89.45520173666085,79.2115815999211,-3.0522228447029462,-3.9927452366874405,-5.005892327268981,-7.364061910697032,17.893711658736116,2.950000762939446,1.0805211787395024,3.693998336791992,1.3239545658399052,6.064042107744079,2.5089764513159523,4.879020222268032,-3.4506274462494133,96.02263675742125,22.891959242828307,1.1850218854760424,7,-1.8299980163574219,-3.299997329711914,-5.614997863769531,-8.154998779296875,-1.1699981689453125,2,-0.019503504659289184,2.0909122435886323,47.95000076293945,1.1428610354222852,48.099998474121094,3.3635733111388544,47.77000045776367,-0.019503504659289184 1539,2013-07-25,50.70000076293945,51.36000061035156,50.52000045776367,50.7599983215332,2840500.0,-0.0011819850389612752,-3.000018165304269,-0.02429053506204681,87.59404103243635,81.67287540607434,-2.711430718733716,-3.7069590145420506,-4.86185558516253,-7.214553381601704,20.0065770551687,0.8400001525878906,1.2988708829313822,3.3700006484985323,0.625284046473574,6.114717250523491,1.9976423474860496,4.742358949511015,-2.8699989318847656,82.53968093781032,11.385953549878607,1.3723583010124802,7,-1.5349998474121094,-3.010000228881836,-5.315000534057617,-7.880001068115234,-1.7000007629394531,3,-0.013412234614261553,-1.1133630375524077,50.7599983215332,2.0909122435886323,47.95000076293945,1.1428610354222852,48.099998474121094,-0.013412234614261553 1540,2013-07-26,50.52000045776367,50.86000061035156,50.31999969482422,50.540000915527344,1726300.0,-0.003550301823808999,-1.5714207863688794,0.33335452695829093,86.94033834131601,81.96612662334395,-2.2928383465699085,-3.3207485053020775,-4.609135907926998,-6.951247599435504,21.774385725700466,0.5400009155273438,1.4614800613847905,2.951000404357913,-0.03280030044069804,5.934801109156524,1.4591000519586075,4.4429007567572185,-2.229999542236328,76.27118826711494,3.3216431752827447,1.491900352399307,7,-1.3549995422363281,-2.8299999237060547,-5.000000953674316,-7.700000762939453,-1.1800003051757812,4,-0.008709394749052635,-3.000018165304269,50.70000076293945,-1.1133630375524077,50.7599983215332,2.0909122435886323,47.95000076293945,-0.008709394749052635 1541,2013-07-29,50.349998474121094,50.709999084472656,50.22999954223633,50.22999954223633,1562900.0,-0.0033650431928381463,-7.000063578853673,-5.999809269502194,84.23914019988456,82.74578430723713,-1.8344750918791064,-2.92171499585546,-4.368502545664825,-6.707822867944614,24.197978375193426,0.4799995422363281,1.5101210332425978,2.5404985427856417,-0.528870583448267,5.60986766901955,1.0058139796686874,4.075183105902596,-1.4459976196289048,71.38803157230421,-3.262112140498175,1.5346845631169552,7,-0.9849987030029297,-2.6599979400634766,-4.829998970031738,-7.529998779296875,-0.1699981689453125,0,-0.008341572625095162,-1.5714207863688794,50.52000045776367,-3.000018165304269,50.70000076293945,-1.1133630375524077,50.7599983215332,-0.008341572625095162 1542,2013-07-30,50.43000030517578,50.709999084472656,50.36999893188477,50.5,1313500.0,0.0015889142696956515,-2.578902987472085,-0.5833359824522364,84.09507596969702,83.23938984512884,-1.5718466986192112,-2.830213133542962,-4.397086574897749,-6.71398974833258,26.050404538443285,0.3600006103515625,1.5762183131639915,2.4195003509521484,-0.7874092615300157,5.6264099634343125,0.8160455447110664,4.0229551571932305,-1.0347994995117205,69.70682743898348,-5.559715954989187,1.6034548062410814,7,-1.0599994659423828,-2.739999771118164,-4.910000801086426,-7.6100006103515625,-0.1399993896484375,1,-0.0345033049362925,-7.000063578853673,50.349998474121094,-1.5714207863688794,50.52000045776367,-3.000018165304269,50.70000076293945,-0.0345033049362925 1543,2013-07-31,51.040000915527344,51.459999084472656,50.36000061035156,50.58000183105469,1878100.0,0.012095986648030133,-1.4444369092527445,-6.571444141689374,84.71003265622983,84.01960123552533,-1.8723904834680596,-3.224334722154687,-4.950744742270061,-7.257514708482695,28.136221512760695,1.0999984741210938,1.6026293926870991,2.787500953674318,-0.5710378161995138,6.146039723548149,1.108231568737402,4.466770338611234,-1.2518401489257798,65.85379469477759,-10.38593427809856,1.6792693849369142,7,-1.5200004577636719,-3.020000457763672,-5.620000839233398,-8.220001220703125,-0.8199996948242116,2,-0.04349532094204489,-2.578902987472085,50.43000030517578,-7.000063578853673,50.349998474121094,-1.5714207863688794,50.52000045776367,-0.04349532094204489 1544,2013-08-01,51.52000045776367,51.61000061035156,51.18999862670898,51.47999954223633,1275800.0,0.0094043795773191,2.8181786655570074,0.08695868508782115,85.00001644266263,84.41866406171907,-1.9771315437799615,-3.4686925204532173,-5.363471581611222,-7.664858105709698,30.553647934793393,0.5699996948242188,1.743523207960429,3.005000495910643,-0.5177704793184432,6.527771471139729,1.2436150082961035,4.766385983525183,-1.397472027587888,93.4782548602799,18.216747520041693,1.7613854876145427,8,-1.8050003051757812,-3.1200008392333984,-6.100000381469727,-8.700000762939453,-0.5699996948242188,3,-0.03746118571481771,-1.4444369092527445,51.040000915527344,-2.578902987472085,50.43000030517578,-7.000063578853673,50.349998474121094,-0.03746118571481771 1545,2013-08-02,51.5099983215332,51.63000106811523,51.27999877929688,51.36000061035156,1634100.0,-0.00019414084125768394,-1.2580692795176394,3.749856952126645,87.56659626755967,85.47349891997558,-1.5430922330833567,-3.2463005274001375,-5.270096536588753,-7.582159067437189,32.663084394471525,0.35000228881834516,1.8326956863844046,2.7544984817504883,-0.9008101923879082,6.409807155888885,0.9268441446812901,4.5821528188196865,-1.1499977111816406,91.42838458646048,14.360508491585676,1.8276543370691996,8,-1.7799968719482422,-3.099998474121101,-6.089998245239258,-8.689998626708984,1.4800033569335938,4,-0.048728371254555536,2.8181786655570074,51.52000045776367,-1.4444369092527445,51.040000915527344,-2.578902987472085,50.43000030517578,-0.048728371254555536 1546,2013-08-05,51.5,51.61000061035156,51.349998474121094,51.45000076293945,1306300.0,-0.00019410448182877182,-1.079985351786014,0.3333333333333333,88.82884653848815,86.49214324277055,-1.1176134450246948,-3.0011021813219614,-5.17705683840024,-7.496069503350341,34.59700196934662,0.26000213623046875,1.9635407513145182,2.497500228881833,-1.2005213028029473,6.1955217605666135,0.6484894630394464,4.34651099472422,-0.8859992980957045,89.76369911360935,9.825521431431,1.8490107658423893,8,-1.539999008178711,-3.0900001525878977,-6.079999923706055,-8.680000305175781,1.470001220703132,0,-0.04194174460994382,-1.2580692795176394,51.5099983215332,2.8181786655570074,51.52000045776367,-1.4444369092527445,51.040000915527344,-0.04194174460994382 1547,2013-08-06,51.349998474121094,51.54999923706055,51.18999862670898,51.43000030517578,1718600.0,-0.002912650987939913,1.2500059604702063,-1.6000610360875869,84.84250475523214,85.97962135594514,-0.4856772037817123,-2.6083662423291827,-4.935018131872951,-7.279976169213128,36.58200797147564,0.3600006103515696,2.105822593194212,2.108498764038089,-1.5451727723395408,5.762170300415718,0.281662995849274,3.9353345322269035,-0.5327976989746119,77.95255960086911,-2.206094796478567,1.8268357681888152,8,-0.4199981689453125,-2.6499977111816406,-5.929998397827148,-8.529998779296875,1.4900016784667969,1,-0.022784775145318847,-1.079985351786014,51.5,-1.2580692795176394,51.5099983215332,2.8181786655570074,51.52000045776367,-0.022784775145318847 1548,2013-08-07,50.709999084472656,51.18000030517578,50.66999816894531,51.08000183105469,1819400.0,-0.012463474365456473,-1.2666531034365833,4.624928476063323,75.48163098151373,84.63379801695375,0.16369859015483712,-1.7418499696713,-4.211422220930501,-6.56559889846983,38.342996470598,0.6800003051757812,2.264883822430022,1.2679994583129854,-2.23545804421407,4.771456960840041,-0.48372929295054234,3.0197282095765132,0.920001983642571,4.166749450645548,-73.71561083597011,1.7517287512635273,8,0.220001220703125,-2.009998321533203,-5.29749870300293,-7.8899993896484375,2.729999542236321,2,-0.008282354102307932,1.2500059604702063,51.349998474121094,-1.079985351786014,51.5,-1.2580692795176394,51.5099983215332,-0.008282354102307932 1549,2013-08-08,50.63000106811523,51.11999893188477,50.63000106811523,50.95000076293945,2144100.0,-0.0015775590179792909,-2.0624895691771696,0.8648576200589919,74.82641786339653,83.28780685274047,0.26007231771172457,-1.4577874428653317,-4.022532922117058,-6.407739644714582,39.55499710087478,0.48999786376954546,2.454136019448015,1.0110013961791893,-2.3467981439448593,4.368800936303238,-0.667898373882835,2.6899011662412136,0.9807999420166027,0.0,-75.59972661223965,1.6788997700620238,8,0.299999237060554,-1.9300003051757741,-5.2775011062622,-7.8100013732910085,2.8600006103515696,3,-0.008097962448400886,-1.2666531034365833,50.709999084472656,1.2500059604702063,51.349998474121094,-1.079985351786014,51.5,-0.008097962448400886 1550,2013-08-09,50.63999938964844,50.75,50.43000030517578,50.6500015258789,1509400.0,0.00019747820111160053,2.0476294277929155,0.031256705528909225,73.3456189141846,82.07741559877381,0.30048514166054474,-1.283119114319888,-3.9386871843763487,-6.3393474767214855,40.64412407306701,0.31999969482421875,2.2732448978195166,0.8619997024536161,-2.363912526268102,4.087911931175334,-0.7509564119072465,2.4749558168144787,0.9315696228027264,17.79652797982737,-52.66734261269056,1.61295611436086,8,0.35500144958496094,-1.644998550415039,-5.28749942779541,-7.649999618530273,2.8699989318847656,4,0.006121670162468229,-2.0624895691771696,50.63000106811523,-1.2666531034365833,50.709999084472656,1.2500059604702063,51.349998474121094,0.006121670162468229 1551,2013-08-12,50.70000076293945,50.72999954223633,50.25,50.31000137329102,1519600.0,0.001184861256204428,1.1333457665050355,-38.99160945845567,75.7009419096308,81.14473403654422,0.33006230044195917,-1.131793039931658,-3.8777115270799953,-6.32715849348925,41.55138125703671,0.4799995422363281,2.122467853701181,0.7510009765625014,-2.273675704884951,3.775677658009954,-0.7613373641612213,2.263339317286224,0.8030741270751847,34.615463618037076,-34.120592844419,1.512338340723725,8,0.23999977111816406,-1.6599998474121094,-5.2975006103515625,-7.415000915527344,2.8400001525878906,0,0.045167670238010826,2.0476294277929155,50.63999938964844,-2.0624895691771696,50.63000106811523,-1.2666531034365833,50.709999084472656,0.045167670238010826 1552,2013-08-13,50.75,50.9900016784668,50.5,50.70000076293945,2273300.0,0.000986178230929946,-1.1777815453736278,0.12820337258891426,49.806982221155224,77.26661732153595,0.3690367455371941,-0.9501244077993647,-3.823001280194525,-6.295161820529366,43.07595769109263,0.4900016784667969,1.9846378258958808,0.6230001449584961,-2.124324346209704,3.3703246361266963,-0.750662100625604,1.9966623905425962,0.6528288988134676,53.7634232179627,-11.045141066260008,1.3736622455841003,8,0.1900005340576172,-1.7099990844726562,-5.069998741149902,-6.809999465942383,2.6399993896484375,1,0.043743866417795596,1.1333457665050355,50.70000076293945,2.0476294277929155,50.63999938964844,-2.0624895691771696,50.63000106811523,0.043743866417795596 1553,2013-08-14,50.4900016784668,50.90999984741211,50.45000076293945,50.72000122070313,1557800.0,-0.00512311963612222,-1.9677228819294899,-4.6000610360877285,46.23657678203731,72.95956847035535,0.6066039976677615,-0.5049412237782462,-3.4539977327406746,-5.957998459725893,44.017344177966514,0.45999908447265625,1.8619256635762156,0.22900180816650106,-2.294829014902966,2.752832631235968,-1.032913603368236,1.4909172197012381,0.8206009084415911,27.586433692148944,-33.5343062874418,1.2619154115347349,8,0.4499988555908203,-1.4350013732910156,-4.652502059936523,-5.790002822875977,2.609996795654297,2,0.04654383830459108,-1.1777815453736278,50.75,1.1333457665050355,50.70000076293945,2.0476294277929155,50.63999938964844,0.04654383830459108 1554,2013-08-15,49.540000915527344,49.95000076293945,49.29999923706055,49.95000076293945,1274000.0,-0.018815621536107274,2.170740330669247,1.7826115801170397,36.23596679500195,67.2561651956267,1.392658236606927,0.613557289551423,-2.3915329396715066,-4.931102688737312,44.36093673750375,1.19000244140625,1.7097523632349905,-0.8079990386962876,-3.0822537897570896,1.4662557123645144,-1.9451264142266922,0.3291283368341169,1.6857534644283731,14.201262234100184,-43.14401844156605,1.1371273755304014,8,0.9149990081787109,-0.33500099182128906,-3.7025012969970703,-4.840002059936523,2.8600006103515554,3,0.07872421556535047,-1.9677228819294899,50.4900016784668,-1.1777815453736278,50.75,1.1333457665050355,50.70000076293945,0.07872421556535047 1555,2013-08-16,49.4000015258789,49.61999893188477,49.2400016784668,49.45000076293945,1444000.0,-0.0028259868199672633,-1.0540451372779862,0.12194940406964953,36.543947921259424,61.446732015934636,1.3431225632558323,0.9295943014651513,-2.138377560358883,-4.71647711842737,44.69368155998523,0.37999725341797586,1.4855037730843463,-1.029498481750494,-3.013003573765019,0.954006610264031,-2.0212510277577564,-0.037745935743231485,1.6331773397873022,9.1428484235487,-44.50830363256771,0.9917525460072627,8,0.9949989318847727,-0.10500144958495383,-3.3825016021728445,-4.4450016021728445,2.9199981689453196,4,0.08279352279868446,2.170740330669247,49.540000915527344,-1.9677228819294899,50.4900016784668,-1.1777815453736278,50.75,0.08279352279868446 1556,2013-08-19,49.18000030517578,49.43000030517578,49.1500015258789,49.29999923706055,933900.0,-0.004453465868576312,-2.111158207057161,2.4000152590215555,32.97001875127337,55.68312245993922,1.3403785459816149,1.3013774077559646,-1.8402606428554904,-4.4212536981655575,44.71864161775343,0.2799987792968821,1.1964741445035756,-1.303499794006349,-3.0665259634264714,0.4595263754137733,-2.1850128787164067,-0.42198670929629145,1.637997298026491,1.630368304844423,-47.924819708008684,0.8815130847100603,8,0.9850006103515625,0.12000083923339844,-2.9825000762939453,-4.149999618530273,3.25,0,0.0880438794121301,-1.0540451372779862,49.4000015258789,2.170740330669247,49.540000915527344,-1.9677228819294899,50.4900016784668,0.0880438794121301 1557,2013-08-20,49.66999816894531,49.79999923706055,49.13999938964844,49.40999984741211,977400.0,0.009963356257197242,1.538458716942376,-2.166671964904473,30.704161786355257,50.70784810492161,0.6559964021816569,0.9980130286290176,-2.2341999653745503,-4.837525860794273,44.84975199621313,0.6599998474121094,0.8891179117030958,-0.8995018005371094,-2.2652087122794953,0.4662051112052765,-1.5823552564082988,-0.21664834466591998,0.9144799834316899,29.943426114505545,-16.825121332250685,0.6828534558711924,8,0.46000099182128906,-0.3699970245361328,-3.3674983978271484,-4.474998474121094,2.490001678466797,1,0.07791429211289236,-2.111158207057161,49.18000030517578,-1.0540451372779862,49.4000015258789,2.170740330669247,49.540000915527344,0.07791429211289236 1558,2013-08-21,49.77000045776367,50.13999938964844,49.40999984741211,49.61000061035156,1200000.0,0.002013333853531085,-1.6071348287818203,0.6153880012324486,22.397460396921417,44.88240838642437,0.45665512028937627,0.8643557172269993,-2.225007358764671,-4.857203273846473,43.320797873860116,0.7299995422363281,0.5587736123970259,-0.7499996185302749,-2.157752068381903,0.6577528313213534,-1.453875843456089,-0.046123393604460716,0.5833610925767587,63.00010681152344,21.225441690167486,0.7038762249258137,8,0.2950000762939453,-0.2700004577636719,-3.467500686645508,-4.505001068115234,2.1899986267089844,2,0.07273455693368547,1.538458716942376,49.66999816894531,-2.111158207057161,49.18000030517578,-1.0540451372779862,49.4000015258789,0.07273455693368547 1559,2013-08-22,50.02000045776367,50.33000183105469,49.9000015258789,50.0,1229900.0,0.005023106242728614,-2.909139775623609,0.12500298023508094,28.15249857368201,39.86095057081297,0.12407467756901269,0.591106061486812,-2.354530918559284,-5.022373795197325,41.57508896709412,0.5600013732910156,0.27276122219625165,-0.4659996032714844,-1.8882196921603978,0.956220485617429,-1.1771096477159375,0.24511044117296876,-0.8800010681152344,73.9495178745448,36.86714843355031,0.7111100444444559,8,0.04500007629394531,-0.5149993896484446,-3.369999885559082,-4.130001068115234,1.7599983215332102,3,0.061575329631556874,-1.6071348287818203,49.77000045776367,1.538458716942376,49.66999816894531,-2.111158207057161,49.18000030517578,0.061575329631556874 1560,2013-08-23,50.08000183105469,50.31999969482422,49.91999816894531,50.18000030517578,1295500.0,0.001199547635783782,1.1052864055253278,-4.999809269502194,29.479789816740222,34.72526700493624,-0.026503157099377006,0.5232797745346431,-2.3205334956141925,-4.994259893680145,40.048432376498475,0.40000152587890625,0.05937661354322188,-0.3839982986450181,-1.817571016832943,1.0495744195429069,-1.1007846577389842,0.33278806044894793,-0.9162023925781284,78.9916397394471,46.56659936875799,0.7167863590939638,8,-0.015001296997070312,-0.47500038146972656,-3.407501220703125,-4.085000991821289,1.9899978637695312,4,0.04632587080668937,-2.909139775623609,50.02000045776367,-1.6071348287818203,49.77000045776367,1.538458716942376,49.66999816894531,0.04632587080668937 1561,2013-08-26,49.93000030517578,50.13999938964844,49.79999923706055,50.06000137329102,1203000.0,-0.0029952380270459322,1.34485208034622,1.3000305180438645,29.479789816740222,32.46669007111235,0.003114956183026152,0.6748001248617896,-2.0698905439684054,-4.75739812109984,38.509875182529406,0.3400001525878906,-0.16100591352489602,-0.5129999160766587,-1.9657802283057038,0.9397803961523863,-1.2393900721911777,0.21339024003786022,-0.7428768188476624,66.38649535826025,38.07957205488302,0.7263901561145217,8,0.09499931335449219,-0.2049999237060547,-3.2574996948242188,-3.934999465942383,2.1199989318847656,0,0.04786700130263544,1.1052864055253278,50.08000183105469,-2.909139775623609,50.02000045776367,-1.6071348287818203,49.77000045776367,0.04786700130263544 1562,2013-08-27,48.68999862670898,49.54999923706055,48.40999984741211,49.38999938964844,1923700.0,-0.02483480214075351,1.2352919177072932,5.384577012236035,25.123155486444247,30.12075437160201,1.0283137109363452,1.8738338922308841,-0.7657598002178645,-3.4325537853552817,36.480299068640356,1.5200004577636719,-0.40714723986550894,-1.6660015106201271,-3.316945471523269,-0.015057549716985363,-2.4914734910717016,-0.8405295301685527,1.6400032043457102,14.583254688396801,-16.084187848790556,0.8254719804515717,8,0.6800022125244212,1.0400028228759837,-2.0049991607665945,-2.6899986267089773,2.8800010681152415,1,0.07681252380268533,1.34485208034622,49.93000030517578,1.1052864055253278,50.08000183105469,-2.909139775623609,50.02000045776367,0.07681252380268533 1563,2013-08-28,48.81999969482422,48.86999893188477,48.290000915527344,48.4900016784668,1215500.0,0.0026699747747358504,1.6976872100140494,-0.4714252238407372,27.980542280444197,29.203484981095592,0.7113128939010309,1.653778391343721,-0.8513655462394354,-3.4781706532986902,34.00857851168081,0.579998016357429,-0.6858937340633631,-1.4250003814697294,-3.177694298573847,0.3276935356343884,-2.301347340021792,-0.5486534229176669,1.4716020965576178,25.98032065882036,-8.212480145820514,0.8763469585520604,8,0.4900016784667969,1.1400012969970703,-2.035000801086426,-2.7950000762939453,3.299999237060554,2,0.0684145877399911,1.2352919177072932,48.68999862670898,1.34485208034622,49.93000030517578,1.1052864055253278,50.08000183105469,0.0684145877399911 1564,2013-08-29,49.59000015258789,49.77999877929688,48.61999893188477,48.709999084472656,1458900.0,0.015772233973309513,-1.1886761218254676,2.666685932930283,39.21973488281379,29.500794643490522,-0.05682507643334844,0.7713194819170184,-1.5380938187442297,-4.160688101801412,31.334857658679997,1.1599998474121094,-0.79464823254051,-0.558499908447267,-2.226076133291585,1.1090763163970507,-1.3922880208694295,0.2752882039748954,0.6215376037597693,64.03940979269082,26.625333671460012,0.833788112422159,8,-0.279998779296875,0.37000083923339844,-1.3949995040893555,-2.1999988555908274,1.8800010681152415,3,0.0477918718409418,1.6976872100140494,48.81999969482422,1.2352919177072932,48.68999862670898,1.34485208034622,49.93000030517578,0.0477918718409418 1565,2013-08-30,49.0,49.599998474121094,48.75,49.56999969482422,1607700.0,-0.011897563032314262,1.6984196185286105,-0.6477261397477968,34.25926776251984,29.644044533629017,0.5257568157333381,1.2265196142450208,-0.8312749122339085,-3.49133609495766,28.5068470605493,0.8499984741210938,-0.8975372913650546,-1.0230001449584947,-2.636053477849572,0.5900531879325825,-1.8295268114040368,-0.2164734785129525,1.1346762827148495,38.378360544862936,0.5850687775511574,0.806526666445539,8,0.3100013732910156,0.9600009918212891,-0.5724992752075195,-1.3799991607666016,1.75,4,0.056734668965242596,-1.1886761218254676,49.59000015258789,1.6976872100140494,48.81999969482422,1.2352919177072932,48.68999862670898,0.056734668965242596 1566,2013-09-03,49.34000015258789,50.15999984741211,49.25,49.6500015258789,1611000.0,0.006938778624242747,-2.714272368451783,0.543862349587063,37.60985679146101,30.411343978640772,0.23561707908999807,0.755115761440365,-1.0751767884181902,-3.753353206069413,25.73865848370065,1.1599998474121094,-0.8792661014719911,-0.5750000000000028,-2.0554622649921512,0.9054622649921455,-1.3152311324960806,0.1652311324960749,-1.0499992370605469,56.14972389327817,19.534812238120033,0.7402311324960754,9,-0.029998779296875,0.6200008392333984,-0.9124994277954102,-1.7199993133544922,0.5699996948242188,1,0.05533035131320596,1.6984196185286105,49.0,-1.1886761218254676,49.59000015258789,1.6976872100140494,48.81999969482422,0.05533035131320596 1567,2013-09-04,50.18000030517578,50.43999862670898,49.36000061035156,49.40999984741211,2428000.0,0.017024729428255503,-1.4827571087189892,-2.483861440964802,47.52790292307646,33.20361537043578,-0.5860620400135019,-0.18659900712755473,-1.7583347963267855,-4.503147529493532,23.22698281052915,1.0999984741210866,-0.829915120045456,0.32350006103515483,-1.0026308821790764,1.649631004249386,-0.3395654105719643,0.986565532642274,-1.8525994110107433,87.90704193864924,48.07844011454601,0.6630654716071167,9,-0.8150005340576172,-0.2199993133544922,-1.6525001525878906,-2.559999465942383,1.1500015258789062,2,0.03726582145301194,-2.714272368451783,49.34000015258789,1.6984196185286105,49.0,-1.1886761218254676,49.59000015258789,0.03726582145301194 1568,2013-09-05,50.290000915527344,50.52000045776367,50.09000015258789,50.18999862670898,1444000.0,0.002192120559636912,-1.8666759915059192,0.12987302515222546,56.90606725659736,36.39845633520415,-0.6867641036401295,-0.3474943629998677,-1.7437325104117178,-4.501108588917873,21.557035033808532,0.43000030517578125,-0.7366024820885073,0.45450057983398295,-0.8272829811434974,1.7362841408114633,-0.18639120065476078,1.0953923603227267,-1.8780961120605468,87.89477065656905,42.97282958434309,0.6408917804887413,9,-0.8850002288818359,-0.3299999237060547,-1.760000228881836,-2.6700000762939453,1.6899986267089844,3,0.02545235148129943,-1.4827571087189892,50.18000030517578,-2.714272368451783,49.34000015258789,1.6984196185286105,49.0,0.02545235148129943 1569,2013-09-06,50.22000122070313,50.5,49.540000915527344,50.45000076293945,918000.0,-0.0013919207307589998,4.818211243020796,-2.2999427808504236,57.64923912563871,39.528395147303975,-0.6542077383494558,-0.32652694817605266,-1.5534994408298246,-4.334785084020339,19.597087850255807,0.9599990844726562,-0.6682353889619606,0.40500087738038104,-0.835738098915435,1.6457398536761971,-0.215368610767527,1.025370365528289,-1.6816106779785258,83.05089494498903,32.215028260058844,0.6203694881479093,9,-0.8150005340576243,-0.26000022888184304,-1.4500007629394602,-2.550001144409187,1.979999542236321,4,0.037833485961732194,-1.8666759915059192,50.290000915527344,-1.4827571087189892,50.18000030517578,-2.714272368451783,49.34000015258789,0.037833485961732194 1570,2013-09-09,50.95000076293945,51.27000045776367,50.70000076293945,50.70000076293945,2306100.0,0.014536031949266004,-3.55999755859375,-1.0869586850878548,65.07664803510818,43.483601616011526,-1.39446241469701,-1.087887741377159,-2.1626202460100785,-4.937051891954027,18.163628350293127,1.0499992370605398,-0.5610317412510923,1.1195003509521513,-0.17136677647505394,2.4103674783793565,0.47406678723854867,1.764933914665754,-2.2927136253125013,84.15843453924322,25.97899615080118,0.6454335637136014,9,-1.1700000762939453,-0.9899997711181641,-1.892500877380371,-3.2049999237060547,0.2599983215332031,0,0.010206093228205093,4.818211243020796,50.22000122070313,-1.8666759915059192,50.290000915527344,-1.4827571087189892,50.18000030517578,0.010206093228205093 1571,2013-09-10,52.9900016784668,53.27999877929688,51.349998474121094,51.349998474121094,2826900.0,0.04003927154032971,-1.353654310017989,6.5600128173828125,72.37196231988817,48.733469041949746,-3.3019948506462242,-3.106819298879593,-4.049097569092304,-6.826261184274806,17.497055722160837,2.329998016357429,-0.4307491545199156,3.045001220703128,1.1599175340997405,4.930084907306515,2.1024593774014377,3.987543064004818,-4.123697475228909,92.60211131914612,29.576583989410366,0.942541843301692,9,-2.2050018310546875,-2.2050018310546875,-3.9200010299682617,-5.23500061035157,-1.2800025939941406,1,-0.04227215715256438,-3.55999755859375,50.95000076293945,4.818211243020796,50.22000122070313,-1.8666759915059192,50.290000915527344,-0.04227215715256438 1572,2013-09-11,52.97000122070313,53.040000915527344,52.59000015258789,52.7599983215332,1410500.0,-0.0003774383304424589,1.571416115355691,0.12805029808079668,71.79834720880359,53.60211403398968,-2.91787518576092,-3.069341041486105,-3.9006875589698566,-6.658365676113867,16.56437597733197,0.4500007629394531,-0.2987974898295249,2.914000701904307,0.6136344847025939,5.21436691910602,1.7638175933034503,4.064183810505163,-3.6623275598593423,91.7112904903827,27.49770117987302,1.1501831086008558,9,-2.0200023651123047,-2.1850013732910227,-3.785000801086433,-5.215000152587905,-0.490001678466804,2,-0.057768572829389186,-1.353654310017989,52.9900016784668,-3.55999755859375,50.95000076293945,4.818211243020796,50.22000122070313,-0.057768572829389186 1573,2013-09-12,52.84000015258789,53.22999954223633,52.68999862670898,52.97999954223633,975600.0,-0.002454239477427622,-1.4545359966707812,-0.6666545566837797,69.52905982093135,56.96981680489163,-2.4112362806721634,-2.903100514922741,-3.6343701015494503,-6.382438433754672,15.715926869249081,0.5400009155273509,-0.14663115008269045,2.6664997100830092,0.053911769651058705,5.27908765051496,1.360205739867034,3.9727936802989845,-3.135093979898791,88.23532411685612,24.21007799307624,1.306293970215975,9,-1.8250007629394531,-2.0550003051757812,-3.0249996185302734,-5.084999084472663,0.7299995422363281,3,-0.02857680388290551,1.571416115355691,52.97000122070313,-1.353654310017989,52.9900016784668,-3.55999755859375,50.95000076293945,-0.02857680388290551 1574,2013-09-13,53.43999862670898,53.6500015258789,52.86000061035156,53.56000137329102,2134400.0,0.011355005154966902,4.266619195361577,0.8571662125341615,71.64944728716732,61.12428119651912,-2.6906287978056582,-3.3686526346376553,-4.090526247664087,-6.846709103901141,16.770330835717424,0.8100013732910085,0.17212071619329095,3.071498298645011,0.10041434173825792,6.042582255551764,1.5859563201916345,4.5570402770983875,-3.3775831933591007,92.88125949633076,29.47894536639147,1.485541978453377,9,-1.9899978637695241,-2.4699974060058523,-3.62499809265136,-5.68499755859375,0.22999954223633523,4,-0.027320342851636092,-1.4545359966707812,52.84000015258789,1.571416115355691,52.97000122070313,-1.353654310017989,52.9900016784668,-0.027320342851636092 1575,2013-09-16,53.4900016784668,54.18999862670898,53.29999923706055,54.11000061035156,1877700.0,0.0009356858728066797,1.2820644492373234,5.16653951300085,73.23758419342388,65.082917574515,-2.2761023593389993,-3.263872864806359,-4.007002530293974,-6.785821115347446,18.07449066856816,0.8899993896484304,0.5010169526901649,2.917001342773439,-0.3241563488228536,6.158159034369731,1.2964224969752962,4.537580188571582,-2.997075914013436,75.3522214565966,11.818154575002474,1.6205788457981447,9,-1.7150020599365234,-2.250001907348633,-3.6750011444091797,-5.73500061035157,0.3899993896484304,0,-0.02411667367822601,4.266619195361577,53.43999862670898,-1.4545359966707812,52.84000015258789,1.571416115355691,52.97000122070313,-0.02411667367822601 1576,2013-09-17,53.5099983215332,53.81000137329102,53.31999969482422,53.4900016784668,1806200.0,0.00037383889397890613,-1.7222269317170742,-0.032252705670987945,87.42234369224654,69.5156332155339,-1.83539002601497,-3.101879259254119,-3.8859737194911332,-6.705660012397274,19.57914176877181,0.490001678466804,0.7546362683901293,2.7204980850219727,-0.7022525495667367,6.143248719610682,1.009122767727618,4.431873402316327,-2.499482356364055,57.49994039529863,-11.721028467532157,1.711375317294354,9,-1.644998550415039,-2.269998550415039,-3.5149974822998047,-5.754997253417976,-0.03999710083007102,1,-0.04298260716137969,1.2820644492373234,53.4900016784668,4.266619195361577,53.43999862670898,-1.4545359966707812,52.84000015258789,-0.04298260716137969 1577,2013-09-18,53.540000915527344,53.65999984741211,53.1500015258789,53.5,2591900.0,0.0005606913648896761,2.6428610354223943,2.0003815337657382,87.22396109733256,72.88428808672668,-1.4959713717904108,-2.9798644945133645,-3.772016912593685,-6.626649351457459,20.640335858483457,0.5099983215332102,1.1242255648513293,2.5570005416870103,-1.032763476339177,6.146764559713198,0.7621185326739166,4.351882550700104,-2.08435737774262,56.666819254557765,-17.279256176501207,1.7948820090130921,9,-1.6750011444091797,-2.3000011444091797,-3.5500001907348633,-5.7849998474121165,0.20000076293945312,2,-0.03418008591262389,-1.7222269317170742,53.5099983215332,1.2820644492373234,53.4900016784668,4.266619195361577,53.43999862670898,-0.03418008591262389 1578,2013-09-19,53.38999938964844,53.90999984741211,53.34000015258789,53.61999893188477,1193200.0,-0.002801672082814677,-2.454564370513369,-5.749856952126823,83.21674730653942,75.72512232904899,-0.9610564417379663,-2.6822781922210908,-3.4810218498446446,-6.375064322182553,21.439501892413094,0.5699996948242188,1.4822058434272236,2.22599906921387,-1.4697305561113367,5.921728694539077,0.3781342565512702,4.07386388187647,-1.5515461394143202,39.84959171205611,-33.88935435852085,1.8478648126626023,9,-0.9449996948242188,-2.1499996185302734,-3.399998664855957,-5.63499832153321,0.20999908447265625,3,-0.0170443876721329,2.6428610354223943,53.540000915527344,-1.7222269317170742,53.5099983215332,1.2820644492373234,53.4900016784668,-0.0170443876721329 1579,2013-09-20,53.099998474121094,53.65999984741211,53.02000045776367,53.38000106811523,2120500.0,-0.005431745998176085,-1.9090972143953253,1.217405005556132,87.82282368938554,78.25247517952427,-0.24536896090118177,-2.2658729832933915,-3.063063021674708,-5.994353914082424,21.904574223759766,0.6399993896484375,1.7323898614784667,1.7819982528686538,-1.9692826996623296,5.533279205399637,-0.09364222339684147,3.657638729134149,-0.9323288711804949,6.837447996139693,-68.42597255000733,1.8756404762654932,9,-0.3299999237060547,-1.8599987030029297,-3.1024980545043945,-5.3449974060058665,0.0800018310546875,4,0.00885124734856979,-2.454564370513369,53.38999938964844,2.6428610354223943,53.540000915527344,-1.7222269317170742,53.5099983215332,0.00885124734856979 1580,2013-09-23,52.4000015258789,53.099998474121094,52.1500015258789,53.02999877929688,1417200.0,-0.013182617106540007,1.4675352984889953,2.249969346466777,76.47058823529409,78.70787805901381,0.7620819179848581,-1.4579032263592424,-2.252531967892182,-5.193544318921937,21.966470731660152,0.9499969482421946,1.915629306726295,0.966001319885244,-2.767530480823325,4.699533120593813,-0.900764580469037,2.832767220239525,1.7899971008300781,14.204559001068493,-60.85446211045469,1.8667659003542842,9,0.7699985504150391,-1.160001754760735,-2.5700016021728445,-4.645000457763672,0.5900001525878977,0,0.024236576451991176,-1.9090972143953253,53.099998474121094,-2.454564370513369,53.38999938964844,2.6428610354223943,53.540000915527344,0.024236576451991176 1581,2013-09-24,52.31999969482422,52.72000122070313,52.09000015258789,52.4000015258789,1722800.0,-0.0015267524565847346,-1.3333333333333597,0.1269875870420688,71.31471681596159,78.65414134869802,0.8236666117050078,-1.253959181231643,-2.0548438501181323,-5.024466289616484,22.212290276069712,0.6300010681152415,2.121025739820084,0.7664995193481445,-2.9170016225492432,4.450000661245532,-1.075251051600553,2.608250090296842,1.8291989898681535,12.63733960452901,-58.285052855912376,1.8417505709486952,9,0.8199996948242188,-1.0799999237060547,-2.47499942779541,-4.5649986267089915,-1.279998779296875,1,0.02981654018330082,1.4675352984889953,52.4000015258789,-1.9090972143953253,53.099998474121094,-2.454564370513369,53.38999938964844,0.02981654018330082 1582,2013-09-25,52.43000030517578,52.540000915527344,51.86000061035156,52.33000183105469,2499000.0,0.002102458161184595,3.250005960470162,-1.2499523173756593,71.31471681596159,78.85254768147917,0.702932292271143,-1.1271937620567627,-2.0405521029374825,-5.059015476935002,23.533095396126118,0.6800003051757812,2.236510423379187,0.68950004577637,-2.753818086980928,4.132818178533668,-1.032159020602279,2.411159112155019,1.6368304382324084,27.804873510174083,-39.278172904686635,1.721659066378649,9,0.5949993133544922,-1.1900005340576172,-2.6974992752075195,-4.674999237060554,-0.9399986267089844,2,0.01983598911832707,-1.3333333333333597,52.31999969482422,1.4675352984889953,52.4000015258789,-1.9090972143953253,53.099998474121094,0.01983598911832707 1583,2013-09-26,52.15999984741211,52.72000122070313,51.91999816894531,52.4900016784668,1196800.0,-0.005149732141752739,1.0253218345292292,-3.300068665598535,68.58234439959861,78.51175847174932,0.9681412537064418,-0.6262470970888501,-1.666821677014525,-4.72139322229981,24.841300027197487,0.8000030517578196,2.1019351226600023,0.2524995803833008,-2.9066796995039184,3.41167886027052,-1.3270900595603123,1.832089220326914,1.77442108801268,16.66663134538072,-46.39737642548015,1.5795896399436102,9,0.8649997711181641,-0.9200000762939453,-2.4449996948242188,-4.334999084472656,-0.9500007629394531,3,0.030291446236134778,3.250005960470162,52.43000030517578,-1.3333333333333597,52.31999969482422,1.4675352984889953,52.4000015258789,0.030291446236134778 1584,2013-09-27,51.959999084472656,52.13000106811523,51.72000122070313,51.88999938964844,1082400.0,-0.0038343704663444944,-1.0000186084594056,-0.21211911037129513,60.767558361130156,77.1262000459389,1.0461390021439314,-0.25253583537053004,-1.3629538369401075,-4.451852050658587,26.1153184401768,0.43999862670897727,1.9641988642156392,-0.06600112915039347,-3.030992290236675,2.898990031935888,-1.5484967096935378,1.4164944513927509,1.8499566314477391,17.39118416178729,-41.228048109918774,1.4824955805431415,9,0.8550014495849609,-0.7199993133544922,-2.1774988174438477,-4.134998321533203,-0.059997558593757105,4,0.031562729379233545,1.0253218345292292,52.15999984741211,3.250005960470162,52.43000030517578,-1.3333333333333597,52.31999969482422,0.031562729379233545 1585,2013-09-30,51.77999877929688,52.09000015258789,51.34000015258789,51.63999938964844,1324300.0,-0.0034642091675779474,-1.0270328786613467,2.0000000000001017,28.62189955369486,70.5928173638776,1.0706576591757369,0.15432606326755405,-1.0780694614955593,-4.205366488766572,27.28059012269114,0.75,1.8483936769905966,-0.38500137329101136,-2.9916927438932603,2.2216899973112376,-1.6883470585921359,0.9183443120101131,1.862760577006135,31.883933779118497,-21.50985620418737,1.3033456853011232,9,0.8450012207031179,-0.539999008178718,-1.9949979782104563,-3.954998016357429,-0.02000045776367898,0,0.027037496309070264,-1.0000186084594056,51.959999084472656,1.0253218345292292,52.15999984741211,3.250005960470162,52.43000030517578,0.027037496309070264 1586,2013-10-01,52.06999969482422,52.27999877929688,51.70000076293945,51.77999877929688,1266700.0,0.005600635812361032,-1.577786443321723,2.0714441416892173,35.48387493724205,64.84391890164532,0.6201246042571213,0.08362392882605718,-1.268292438471022,-4.420133951090975,27.968955121776983,0.579998016357429,1.6512774410309419,-0.23150043487548544,-2.4760843135259165,2.0130834437749456,-1.353792374200701,0.8907915044497301,1.3424837411072872,52.898476610118614,4.171832933092482,1.1222919393252149,10,0.5550003051757812,-0.8299999237060547,-2.2349987030029297,-4.244998931884766,0.25,1,0.017668561341167566,-1.0270328786613467,51.77999877929688,-1.0000186084594056,51.959999084472656,1.0253218345292292,52.15999984741211,0.017668561341167566 1587,2013-10-02,52.04999923706055,52.04999923706055,51.45000076293945,51.68000030517578,1160500.0,-0.00038410712273651004,2.2432443578402563,1.275854357949046,36.789306619444396,59.68531438085698,0.4543177066957327,0.2644622746197882,-1.141853629897021,-4.32409291224765,28.293240646990963,0.6199989318847656,1.4229943498410833,-0.34500083923339986,-2.3617147446638356,1.6717130661970359,-1.3533577919486177,0.663356113481818,1.1552358705366004,51.44916919827814,7.401198191928472,1.0083569527152192,10,0.4500007629394531,-0.8099994659423828,-2.174999237060547,-4.224998474121094,-0.31999969482421875,2,-0.019404386865275236,-1.577786443321723,52.06999969482422,-1.0270328786613467,51.77999877929688,-1.0000186084594056,51.959999084472656,-0.019404386865275236 1588,2013-10-03,51.56999969482422,52.02000045776367,51.22999954223633,51.84000015258789,1181500.0,-0.009221893357772792,1.5079351623665616,-0.7297330735207695,17.42169587495269,51.86296684592,0.7252705419491292,0.89095251341557,-0.6493873248312667,-3.7678365318703797,28.452446513964635,0.8199996948242188,1.0848792325207697,-0.8890003204345689,-2.6946391755385193,0.9166385346693815,-1.791819747986544,0.013819107117406304,1.448711917272,32.3809904414514,-5.263115971117784,0.9028194275519767,10,0.5949993133544922,-0.3299999237060547,-2.019998550415039,-3.7449989318847656,0.6500015258789134,3,-0.001551251053535485,2.2432443578402563,52.04999923706055,-1.577786443321723,52.06999969482422,-1.0270328786613467,51.77999877929688,-0.001551251053535485 1589,2013-10-04,52.11999893188477,52.38000106811523,51.43000030517578,51.58000183105469,855800.0,0.010665100646020553,-1.261906167546906,-1.999985871515589,29.673566320212515,46.66329774424427,0.024182338369385548,0.5171070601289429,-1.1783375256715303,-4.2468675130714,29.538594080998603,0.950000762939446,0.7420190047189408,-0.43400096893309836,-1.9142486028335526,1.0462466649673559,-1.174124785883329,0.3061228480171323,0.6840672318282586,77.39114858723813,42.67791934734254,0.7401238169502283,10,-0.14499855041504617,-0.7150001525878977,-2.4849977493286204,-4.29499816894532,-0.30999755859375,4,-0.01745970579549294,1.5079351623665616,51.56999969482422,2.2432443578402563,52.04999923706055,-1.577786443321723,52.06999969482422,-0.01745970579549294 1590,2013-10-07,51.47000122070313,51.7599983215332,51.36000061035156,51.52000045776367,813200.0,-0.012471176602116163,-1.9629409853205046,-0.09259167685100676,24.50006055826138,41.46166927116647,0.590481769372893,1.273344383615246,-0.5086069872982577,-3.5343896002629975,29.864571438135812,0.7599983215332102,0.4297632327407257,-1.1099987030029226,-2.486233222819841,0.266235816813996,-1.7981159629113819,-0.4218814430944633,1.1451769484326917,20.869683480061514,-10.508385007315137,0.6881172599084582,10,0.5049991607665945,-1.9073486399179274e-06,-1.8350000381469798,-3.645000457763679,0.43999862670897727,0,0.008354386923985713,-1.261906167546906,52.11999893188477,1.5079351623665616,51.56999969482422,2.2432443578402563,52.04999923706055,0.008354386923985713 1591,2013-10-08,50.75,51.79999923706055,50.72999954223633,51.52999877929688,1445500.0,-0.013988754684806981,-1.609756324491296,15.600213626308912,20.255869262503097,35.78846398744886,1.1894405753897104,1.9151148149134798,0.2286479421914578,-2.7562589838138507,28.45098520793371,1.0699996948242188,0.08040916951909338,-1.7179998397827134,-3.3025648513320576,-0.13343482823336927,-2.5102823455573855,-0.9257173340080413,1.6989567339078846,1.21214783440993,-25.85308217114924,0.7922825057746711,10,0.9750003814697266,0.9699993133544922,-1.1149988174438477,-2.924999237060547,1.4500007629394531,1,0.01990144475927491,-1.9629409853205046,51.47000122070313,-1.261906167546906,52.11999893188477,1.5079351623665616,51.56999969482422,0.01990144475927491 1592,2013-10-09,49.90999984741211,50.88999938964844,49.22000122070313,50.77000045776367,2218300.0,-0.016551727144588968,2.036364519104711,1.1025666105872587,17.658003240364877,30.13020385864511,1.8264583735762443,2.6499788944120866,1.0739175697844345,-1.873121875599125,27.50088068211839,1.6699981689453054,-0.1937818485202314,-2.4049999237060575,-4.338074810728244,-0.47192503668387076,-3.371537367217151,-1.4384624801949641,2.2983028796617546,21.83540063377081,-3.463456949988835,0.9665374435110943,10,0.8900012969970703,1.7950000762939453,-0.27499866485595703,-2.0849990844726562,1.7000007629394531,2,0.04828691353997416,-1.609756324491296,50.75,-1.9629409853205046,51.47000122070313,-1.261906167546906,52.11999893188477,0.04828691353997416 1593,2013-10-10,51.33000183105469,51.43000030517578,50.36000061035156,50.38999938964844,1479500.0,0.028451252013301787,-1.1399993896484375,-1.0930253189262078,36.40556019777821,27.423315173828225,0.3088149334584571,1.1710939323346992,-0.34387089812616267,-3.242888416968512,26.152073604921753,1.5200004577636719,-0.38641972912410694,-0.9094980239868136,-2.8739338615375374,1.0549378135639103,-1.8917159427621755,0.07271989478854834,0.4699974060058594,66.77217443790562,37.521319290130734,0.9822179187753607,10,-0.5300006866455078,0.3749980926513672,-1.667501449584961,-3.5050010681152344,1.05999755859375,3,0.007792668944337278,2.036364519104711,49.90999984741211,-1.609756324491296,50.75,-1.9629409853205046,51.47000122070313,0.007792668944337278 1594,2013-10-11,51.97999954223633,52.13999938964844,51.13000106811523,51.290000915527344,1810100.0,0.012663114903463502,1.000000000000014,0.734039185767158,46.74921211183559,29.43746101362164,-0.37777436825970057,0.4280551343576988,-0.9995306128530217,-3.8362852343755662,24.20225563180863,1.0099983215332102,-0.5838338585835245,-0.18650035858154013,-2.0699379774354796,1.6969372602723993,-1.1282191680085134,0.7552184508454332,-2.759998321533196,94.52054973479997,60.74883707248863,0.9417188094269714,10,-1.1799983978271484,-0.27499961853027344,-2.2974987030029297,-4.154998779296875,0.5200004577636719,4,0.0046171927776141874,-1.1399993896484375,51.33000183105469,2.036364519104711,49.90999984741211,-1.609756324491296,50.75,0.0046171927776141874 1595,2013-10-14,52.20000076293945,52.56000137329102,51.59000015258789,51.72999954223633,1199900.0,0.004232420597163777,-1.5866699218750189,0.6811625451268527,49.09091749795249,30.949354631478357,-0.5944452288748394,0.11220802376283956,-1.2224316938645217,-3.9904867676917064,21.862625420032423,0.9700012207031321,-0.7538504625089573,0.0980009078979478,-1.6799998758780035,1.876001691673899,-0.7909994839900278,0.9870012997859234,-2.9215995788574176,89.22153910464242,50.59632883598131,0.8890003918879756,10,-1.3099994659423757,-0.49500083923339844,-2.5174999237060547,-4.094999313354492,-1.2600021362304759,0,-0.007471252566059738,1.000000000000014,51.97999954223633,-1.1399993896484375,51.33000183105469,2.036364519104711,49.90999984741211,-0.007471252566059738 1596,2013-10-15,51.209999084472656,52.209999084472656,51.099998474121094,51.9000015258789,1940400.0,-0.018965549118720948,-1.4395519635131964,-1.4680864878903817,41.84491528621947,31.511088927786698,0.2913778704705621,0.9708401260816828,-0.24657124544245335,-2.940732252730484,19.39474246045384,1.1100006103515625,-0.8838878326888349,-0.7770008087158189,-2.466897604523872,0.9128959870922344,-1.6219492066198455,0.06794758918820776,-1.800333892822259,59.58077164240962,18.777748498740777,0.8449483979040266,10,-0.31999778747557883,0.49500083923339844,-1.3399982452392578,-2.799999237060554,0.15999984741211648,1,0.013669220375981173,-1.5866699218750189,52.20000076293945,1.000000000000014,51.97999954223633,-1.1399993896484375,51.33000183105469,0.013669220375981173 1597,2013-10-16,51.709999084472656,51.7400016784668,51.27000045776367,51.56000137329102,1663000.0,0.00976371819837829,3.476140306261467,-0.21738721804510472,47.0817082118873,34.806645854112766,-0.2927040314411613,0.3443673720996401,-0.7503582559763942,-3.372994474969502,17.055185475407225,0.5300025939941406,-0.8552543768522156,-0.18550071716308736,-1.711575147634015,1.3405737133078404,-0.9485379323985512,0.5775364980723765,-2.1743204455566314,61.36354572519951,16.784217416327138,0.7630372152354647,10,-0.8199977874755788,-0.0049991607666015625,-0.9249992370605469,-2.4750003814697266,1.4599990844726562,2,0.00947595604607021,-1.4395519635131964,51.209999084472656,-1.5866699218750189,52.20000076293945,1.000000000000014,51.97999954223633,0.00947595604607021 1598,2013-10-17,52.47999954223633,52.5099983215332,51.47999954223633,51.52999877929688,1298200.0,0.014890745917550907,1.0396049326761467,6.333435060146231,53.14009839888729,37.41403830729885,-1.0281691311305323,-0.5241784327316452,-1.4946440818071096,-4.071528998397028,14.533290212759791,1.029998779296875,-0.8495084073194832,0.6299997329711928,-0.7563241440449531,2.0163236099873387,-0.06316220553688368,1.3231616714792693,-2.823347993945305,94.52043341145563,44.58103857424194,0.693161938508073,10,-1.5899982452392507,-0.7749996185302734,-1.6125001907348633,-3.2450008392333984,0.5100021362304688,3,-0.016577723694234825,3.476140306261467,51.709999084472656,-1.4395519635131964,51.209999084472656,-1.5866699218750189,52.20000076293945,-0.016577723694234825 1599,2013-10-18,53.56999969482422,53.59000015258789,52.7599983215332,52.86999893188477,1592000.0,0.02076982016188178,1.2432431039193348,0.7368423166035549,59.73884896625463,41.329459241520325,-2.1130680924310994,-1.6623936665627284,-2.543154555711567,-5.0708643764271315,12.696799009741058,1.1100006103515625,-0.8221875348890109,1.6964998245239258,0.20873542086760466,3.184264228180247,0.9526176226957617,2.44038202635209,-3.797214153533197,99.19676930595537,45.03305406733986,0.7438822018281618,10,-2.164999008178711,-1.864999771118164,-2.6700000762939453,-4.045000076293945,-0.6100006103515625,4,-0.022027259882358874,1.0396049326761467,52.47999954223633,3.476140306261467,51.709999084472656,-1.4395519635131964,51.209999084472656,-0.022027259882358874 1600,2013-10-21,53.66999816894531,54.09000015258789,53.33000183105469,53.5099983215332,1114200.0,0.0018666879725734997,-1.923110781803643,0.22857096146615236,58.888880411783845,45.622016035884855,-2.0877253497542867,-1.7522052739833072,-2.5999682579472605,-5.087318417972014,12.11837934435943,0.7599983215332031,-0.6831132482085351,1.7329984664917006,0.05443947022358486,3.4115574627598164,0.8937189683576392,2.572277964625762,-3.6681797509764777,85.95311880032304,30.322783174629137,0.8392794981340586,10,-2.0149974822998047,-1.9649982452392578,-2.4599971771240234,-3.9599971771240234,-1.0999984741210938,0,-0.021799854832532883,1.2432431039193348,53.56999969482422,1.0396049326761467,52.47999954223633,3.476140306261467,51.709999084472656,-0.021799854832532883 1601,2013-10-22,53.88000106811523,54.1500015258789,53.54999923706055,53.790000915527344,1283300.0,0.003912854599116278,-1.1052582266451367,0.5625014901174961,59.956481745910466,50.32184698094547,-2.019408434132046,-1.938744880369562,-2.7653900762872468,-5.199572501233256,11.603048135369114,0.6000022888183523,-0.6030736687917226,1.8650012969970646,-0.020695365685540423,3.7506979596796697,0.9221529656557621,2.807849628338367,-3.551128111376869,90.62498758237025,33.042017425946426,0.9428483313413022,10,-1.624999999999993,-2.1949996948242116,-2.3725013732910085,-3.900001525878899,-1.3500022888183452,1,-0.05456574578923068,-1.923110781803643,53.66999816894531,1.2432431039193348,53.56999969482422,1.0396049326761467,52.47999954223633,-0.05456574578923068 1602,2013-10-23,53.47000122070313,53.81000137329102,53.11000061035156,53.72000122070313,1798600.0,-0.007609499615521043,2.2558151913557576,-2.7777730682831847,60.41667189514275,52.98974828065264,-1.1748660838726934,-1.525024673688101,-2.316266088240802,-4.702795927517897,11.188560264416713,0.7700004577636648,-0.4336250652580276,1.4030014038086023,-0.5854399441166791,3.3914427517338837,0.40878072984596514,2.3972220777712394,-2.7590154070507182,74.53184269743232,13.19253923220225,0.9942206739626406,10,-0.8450012207031321,-1.7849998474121165,-1.917501449584968,-3.1950016021728587,-0.75,2,-0.03927440136293203,-1.1052582266451367,53.88000106811523,-1.923110781803643,53.66999816894531,1.2432431039193348,53.56999969482422,-0.03927440136293203 1603,2013-10-24,53.7400016784668,53.959999084472656,53.43999862670898,53.66999816894531,1871500.0,0.0050495689470664296,1.0392241927401116,-0.2800140380859375,59.16290735036596,54.36904775160046,-1.1924566438435988,-1.76086672203661,-2.5348165160593013,-4.881013903664552,10.629373328143258,0.520000457763679,-0.13868024056247918,1.5940017700195312,-0.5308628649755605,3.718866405014623,0.5315694525219854,2.656434087517077,-2.685114293591738,70.50367609727218,10.732376490959183,1.0624323174975472,10,-1.1150016784667969,-2.0550003051757812,-2.187501907348633,-3.420001983642578,-0.8600006103515696,3,-0.01060668946256993,2.2558151913557576,53.47000122070313,-1.1052582266451367,53.88000106811523,-1.923110781803643,53.66999816894531,-0.01060668946256993 1604,2013-10-25,53.599998474121094,53.95000076293945,53.459999084472656,53.81000137329102,1355900.0,-0.002605195384684955,1.0,-2.9998910141137736,62.78508303940811,55.89062170065108,-0.8923282370386048,-1.5723125029803242,-2.313303293432412,-4.643043002054881,10.316100021677087,0.4900016784667969,0.2890644014867618,1.3719985961914034,-0.8471298139619279,3.5911270063447347,0.26243439111473776,2.481562801268069,-2.23559967514565,47.11513773245824,-16.850868817867507,1.1095642050766665,10,-0.9749984741210938,-1.9149971008300781,-1.7574987411499023,-3.279998779296875,-0.7399978637695312,4,-0.011380537556336168,1.0392241927401116,53.7400016784668,2.2558151913557576,53.47000122070313,-1.1052582266451367,53.88000106811523,-0.011380537556336168 1605,2013-10-28,53.18000030517578,55.81000137329102,53.099998474121094,55.81000137329102,1400200.0,-0.007835786957122615,1.0608378696302299,12.523641714046585,65.13074947577651,58.47793661060187,-0.356151170787534,-1.098365753682259,-1.8104816723422843,-4.126524817296897,10.959337643221218,2.710002899169929,0.5225418724008009,0.882000350952147,-1.3657644519734617,3.129765153877756,-0.2418820505106538,2.005882752414948,-1.5370412335099957,2.952093928725758,-66.10352375314693,1.1238824014628042,10,0.3600006103515625,-0.6649990081787038,-1.1750011444091797,-2.845001220703125,-0.15000152587889914,0,-0.004136916499447918,1.0,53.599998474121094,1.0392241927401116,53.7400016784668,2.2558151913557576,53.47000122070313,-0.004136916499447918 1606,2013-10-29,52.9900016784668,53.4000015258789,52.81000137329102,53.209999084472656,2110600.0,-0.00357274587473988,-1.0344902428918143,0.08364916983228371,70.8672072712838,61.12076983942371,0.1261610484136355,-0.8810824820170069,-1.5310673719708774,-3.8573756062038456,11.318100098424473,0.5900001525878764,0.6340636939969713,0.6460016250610323,-1.6197007049769212,2.911703955098986,-0.48684953995794444,1.778852790080009,-0.8469975306059823,6.000010172525805,-66.17714517188534,1.1328511650189759,10,0.654998779296875,-0.47500038146971946,-0.7850017547607422,-2.505002975463867,0.05999755859375,1,-0.007926060961293557,1.0608378696302299,53.18000030517578,1.0,53.599998474121094,1.0392241927401116,53.7400016784668,-0.007926060961293557 1607,2013-10-30,51.040000915527344,53.36999893188477,50.97000122070313,53.1500015258789,4254800.0,-0.03679940934464743,-1.1333312988281385,9.591024951882197,48.16687243195276,60.568189176430984,2.2027730469554356,1.0428389769111277,0.47173693041725073,-1.8334907384170123,11.387879277243474,2.3999977111816406,0.6694149782225836,-1.2534992218017607,-3.590688533356321,1.0836900897527997,-2.4220938775790444,-0.08490456602447694,4.770000457763679,1.4462746408547869,-68.46451203321774,1.1685946557772813,10,2.3500003814697337,1.4750003814697337,1.149998664855957,-0.46500205993652344,2.579998016357429,2,0.029192747590963464,-1.0344902428918143,52.9900016784668,1.0608378696302299,53.18000030517578,1.0,53.599998474121094,0.029192747590963464 1608,2013-10-31,51.4900016784668,51.88999938964844,50.7599983215332,51.06000137329102,1846700.0,0.008816629209788207,-1.1941631791415133,-0.20379155487738468,46.82232531076643,59.13301988137674,1.7853181517666172,0.6182348951169416,0.07763358380807261,-2.2012907399690036,11.689739431968196,1.1300010681152344,0.866647276297968,-0.7994985580444336,-3.1421687763017516,1.5431716602128844,-1.9708336671730962,0.371836551084229,4.2231996917724715,14.4555032829038,-50.1801068805508,1.1713351091286592,10,1.7949981689453125,1.0249996185302805,0.6424980163574219,-0.9100017547607422,1.9599990844726562,3,0.023888123949133977,-1.1333312988281385,51.040000915527344,-1.0344902428918143,52.9900016784668,1.0608378696302299,53.18000030517578,0.023888123949133977 1609,2013-11-01,51.209999084472656,52.11999893188477,50.91999816894531,51.54999923706055,2102200.0,-0.005437999317666309,-1.6086916860511074,-0.7906974681073923,43.62933945909905,57.43751533107843,1.8945854435148206,0.8712357529350356,0.4033729428877564,-1.8368473313172728,11.659310180337561,1.2000007629394602,0.9848860231986976,-1.034001159667966,-3.425375126264072,1.35737280692814,-2.229688142966019,0.1616858236300871,4.305074163818368,8.910900811887936,-50.44129344768676,1.195686983298053,11,2.075000762939453,1.3050022125244212,0.9225006103515625,-0.6299991607666016,2.5400009155273438,4,0.032610857518037495,-1.1941631791415133,51.4900016784668,-1.1333312988281385,51.040000915527344,-1.0344902428918143,52.9900016784668,0.032610857518037495 1610,2013-11-04,51.9000015258789,52.1500015258789,51.40999984741211,51.54999923706055,2045000.0,0.01347397878816703,-1.349207694776273,-1.0294180345341934,54.618484765230406,56.844404555447305,1.036057738331941,0.22672384552007685,-0.233866171299006,-2.4522291152902014,11.733121019079821,0.9400024414062429,1.0079041562283066,-0.36549873352051776,-2.7352064878893785,2.004209020848343,-1.5503526107049481,0.8193551436639126,3.4248687253418097,43.18188714578613,-15.474609292210268,1.1848538771844292,11,1.3849983215332102,0.6149997711181783,0.12749862670899148,-1.1200027465820241,1.1699981689453196,0,0.01849709164254998,-1.6086916860511074,51.209999084472656,-1.1941631791415133,51.4900016784668,-1.1333312988281385,51.040000915527344,0.01849709164254998 1611,2013-11-05,51.7599983215332,52.08000183105469,51.2599983215332,51.52000045776367,2269500.0,-0.0026975568445000153,-1.1578979069417257,0.6857036980523512,50.3516114788392,55.72606450919135,0.9428660211729323,0.47039041147401406,-0.036802886336602114,-2.234468359735743,12.489907757092856,0.8200035095214844,0.8620748567061085,-0.5560018539428739,-2.8308752148032212,1.7188715069174734,-1.6934385343730511,0.5814348264873033,3.382277052500008,38.31416728539765,-19.17373015277058,1.137436680430175,11,1.5250015258789062,0.7550029754638743,0.1725015640258789,-0.9749984741211009,0.4099998474121094,1,0.02453633112339837,-1.349207694776273,51.9000015258789,-1.6086916860511074,51.209999084472656,-1.1941631791415133,51.4900016784668,0.02453633112339837 1612,2013-11-06,52.31999969482422,52.47000122070313,51.81000137329102,51.97000122070313,2219800.0,0.010819192261411814,1.0307639940373043,1.4583399561305614,48.84058299521726,54.5791395808415,0.2263891117935728,0.10561240541838401,-0.4920853825985674,-2.724641752675794,11.855978692837333,0.710002899169929,0.7214052131121775,-0.11650047302246236,-2.0901295264246116,1.8571285803796869,-1.103314999723537,0.8703140536786123,2.6469845971089896,91.22799581499382,36.83719010042792,0.9868145267010744,11,0.9650001525878906,0.19500160217285867,-0.3874998092651367,-1.4349994659423828,-0.3400001525878906,2,0.01395259072045718,-1.1578979069417257,51.7599983215332,-1.349207694776273,51.9000015258789,-1.6086916860511074,51.209999084472656,0.01395259072045718 1613,2013-11-07,51.72999954223633,52.77000045776367,51.63999938964844,52.59000015258789,1792100.0,-0.01127676139199707,-1.1730770641528812,-2.4571553133515485,35.62502793962052,51.5613556808651,0.5601971327885309,0.7664101213256487,0.1937459059157618,-2.0787125506812387,11.926724665397465,1.1300010681152344,0.5210600280189723,-0.7265005111694336,-2.6606294432606745,1.2076284209218073,-1.693564977215054,0.24056395487618687,3.0687053108808797,43.783803846447285,-4.735309407463902,0.9670644660456195,11,1.5550003051757812,0.7850017547607493,0.1400003433227539,-0.7250003814697266,0.3600006103515625,3,0.03653584779379915,1.0307639940373043,52.31999969482422,-1.1578979069417257,51.7599983215332,-1.349207694776273,51.9000015258789,0.03653584779379915 1614,2013-11-08,52.22000122070313,52.2400016784668,51.45000076293945,51.65999984741211,1501200.0,0.009472292341056843,1.6333263397483582,-0.6511639254094226,39.32258104386498,48.693781410652704,-0.1633177588515764,0.3112696297087396,-0.21757815788671309,-2.494997643825208,12.703673573780286,0.7900009155273438,0.3424360741532837,-0.24849891662596946,-2.173134705477871,1.676136872225932,-1.2108168110519202,0.7138189777999813,2.417155371150713,63.57626099566032,18.974698283531893,0.9623178944259506,11,-0.14000129699707742,0.2950000762939453,-0.5175018310546946,-1.2100009918212962,-0.12000274658203836,4,0.023554184478813855,-1.1730770641528812,51.72999954223633,1.0307639940373043,52.31999969482422,-1.1578979069417257,51.7599983215332,0.023554184478813855 1615,2013-11-11,51.81000137329102,52.34000015258789,51.47999954223633,52.040000915527344,1174600.0,-0.007851394826271285,1.0722955799962313,-0.41071246108675946,35.19316302752148,44.72999871690134,0.03566103202498283,0.7278719899060775,0.28697761048642434,-1.9937563642189318,13.477605707688923,0.8600006103515625,0.13414814971849154,-0.6389987945556541,-2.5828951855953406,1.3048975964840324,-1.6109469900754974,0.3329494009641891,2.672068887749994,36.423991632941224,-2.258596843121744,0.9719481955198417,11,0.25499725341796164,0.7049999237060547,-0.12000179290772195,-0.5700016021728587,1.3400001525878764,0,0.03744448128328126,1.6333263397483582,52.22000122070313,-1.1730770641528812,51.72999954223633,1.0307639940373043,52.31999969482422,0.03744448128328126 1616,2013-11-12,51.90999984741211,52.13999938964844,51.52999877929688,51.70000076293945,1387100.0,0.001930099816068287,-1.218171729782248,-0.9130413149122071,38.32336355200219,43.636275508017945,-0.2611044642846636,0.7199151201786833,0.2736856884961938,-2.014418026219971,14.298565906440302,0.6100006103515554,-0.11274967530491864,-0.574000358581543,-2.4479143715575375,1.2999136543944516,-1.5109573650695367,0.36295664790645077,2.4231875360485944,34.84842354709129,0.6715866796194305,0.9369570064879972,11,-0.14500045776367188,0.605001449584968,-0.1875,-0.6700000762939453,1.0999984741210938,1,0.02234636584130012,1.0722955799962313,51.81000137329102,1.6333263397483582,52.22000122070313,-1.1730770641528812,51.72999954223633,0.02234636584130012 1617,2013-11-13,52.20000076293945,52.20000076293945,51.38999938964844,51.65999984741211,1569200.0,0.005586609832012979,2.0,2.571444141689373,38.5074767930183,42.71240345049038,-0.41264972612791695,0.49382477506877365,0.04846900370807816,-2.1983202720975044,15.105668160752556,0.8100013732910156,-0.3589825513687259,-0.3084995269775419,-2.1523771957949265,1.5353781418398427,-1.2304383613862342,0.6134393074311504,1.9902590580441526,58.69570625748081,27.911302161120343,0.9219388344086933,11,-0.35500144958496094,0.3150005340576243,-0.47750091552734375,-0.9600009918212891,1.5400009155273438,2,-0.0005747623286519454,-1.218171729782248,51.90999984741211,1.0722955799962313,51.81000137329102,1.6333263397483582,52.22000122070313,-0.0005747623286519454 1618,2013-11-14,51.61000061035156,52.56000137329102,51.61000061035156,52.11000061035156,2625200.0,-0.011302684750280179,-2.800003051757841,-0.9259243560943218,36.083948841507244,41.8740267152024,0.2192151657530914,1.0701732419043708,0.6941870532146623,-1.5227776771129555,15.787839900374594,0.9500007629394602,-0.6648505185130347,-0.8549997329711942,-2.742247662345889,1.0322481964035006,-1.7986236976585417,0.08862423171615319,2.443048750654029,18.803491257185033,-9.50559880588106,0.9436239646873489,11,0.404998779296875,1.4750003814697266,-0.3575000762939453,-0.37000083923339844,2.6499977111816406,3,0.007169132484190488,2.0,52.20000076293945,-1.218171729782248,51.90999984741211,1.0722955799962313,51.81000137329102,0.007169132484190488 1619,2013-11-15,52.38999938964844,52.45000076293945,51.5,51.65999984741211,2717900.0,0.015113326294757368,1.2352898937721868,-1.4599990844726562,44.74034694905886,40.77645584673889,-0.41996144510264344,0.2078981661321393,-0.017624748227127895,-2.214863651722439,15.540813553814193,0.9500007629394531,-0.6034033601451725,-0.016000938415530186,-1.8301603980195367,1.7981585211884763,-0.923080668217537,0.8910787913864766,1.5313279297782572,85.46994056255227,51.724603334562886,0.9070797298020034,11,-0.375,0.8950004577636719,-1.1374988555908203,-1.1499996185302734,2.0800018310546946,4,-0.005726269145935992,-2.800003051757841,51.61000061035156,2.0,52.20000076293945,-1.218171729782248,51.90999984741211,-0.005726269145935992 1620,2013-11-18,52.5,52.959999084472656,52.0099983215332,52.06999969482422,2135200.0,0.0020996490099844944,-2.454529060896102,0.5890418833119954,46.70255111968631,40.3710046957219,-0.48712862270784996,0.006060703335890594,-0.08028796389364601,-2.2405288446753815,15.07845559196912,0.9500007629394531,-0.5531652260197291,0.15249958038329936,-1.5628048853904204,1.8678040461570191,-0.705152652503557,1.0101518132701557,1.2948741595109539,70.70068956133403,32.064145417767,0.8576522328868583,11,-0.3250007629394531,0.7849998474121094,-1.2474994659423828,-1.260000228881836,2.0800018310546875,0,-0.007619076683407777,1.2352898937721868,52.38999938964844,-2.800003051757841,51.61000061035156,2.0,52.20000076293945,-0.007619076683407777 1621,2013-11-19,50.93999862670898,52.959999084472656,50.849998474121094,52.72000122070313,3025100.0,-0.029714311872209964,-1.153058662561332,-4.1395379783893445,49.2897577183815,40.420912998295705,1.055299535942467,1.4066298150363892,1.4441340578048738,-0.6012137541274285,14.073872521351793,2.1100006103515625,-0.4828141005032407,-1.2605016708374066,-2.9260094669958647,0.4050061253210515,-2.093255568916632,-0.4277477727581811,2.7334804992828694,4.265408841416778,-37.46128756587963,0.8327538980792288,11,0.9650001525878977,2.345001220703132,0.35750198364258523,0.3000011444091868,3.590000152587905,1,0.043384431856092975,-2.454529060896102,52.5,1.2352898937721868,52.38999938964844,-2.800003051757841,51.61000061035156,0.043384431856092975 1622,2013-11-20,51.36999893188477,51.77000045776367,51.209999084472656,51.36000061035156,1589900.0,0.008441309712763356,-2.6128960807235586,-0.005617026383526193,49.14528103185761,41.9231633418776,0.5323526305133939,0.8550761638947577,0.9834622461754492,-0.9624861050600515,13.524089221471192,0.8300018310546946,-0.5570052101671052,-0.7255012512206989,-2.3171704501485877,0.86616794770719,-1.5213358506846433,0.07033334824324555,2.186940961928727,24.644564329156186,-19.683608995165468,0.7958345994639427,11,0.5349998474121023,1.9150009155273366,-0.07249832153321023,-0.12999916076660867,3.1300010681152273,2,0.031925236981667604,-1.153058662561332,50.93999862670898,-2.454529060896102,52.5,1.2352898937721868,52.38999938964844,0.031925236981667604 1623,2013-11-21,53.16999816894531,53.20000076293945,51.27000045776367,51.27000045776367,2632500.0,0.03503989243697059,-1.0315817159332066,190.03166730242123,61.47539299382859,44.38458689187356,-1.1643450623304403,-1.043306712054175,-0.8227337647833082,-2.6792396537462864,13.275047435597198,1.9300003051757812,-0.5372335535234285,1.1029981613159165,-0.3814912627062341,2.587487585338067,0.36075344930484476,1.8452428733269883,0.27506406197697686,98.72329511605597,47.85313475386803,0.7422447120110747,11,-1.144998550415039,0.11500167846679688,-1.87249755859375,-1.9299983978271484,1.94000244140625,3,0.0107203973885861,-2.6128960807235586,51.36999893188477,-1.153058662561332,50.93999862670898,-2.454529060896102,52.5,0.0107203973885861 1624,2013-11-22,52.9900016784668,53.43999862670898,52.7599983215332,53.27000045776367,1744400.0,-0.0033853017994581736,1.1935666469777788,-0.14736795610282027,56.78704732550857,46.78390736942768,-0.9651314734467462,-0.9606034418340386,-0.6704960906706603,-2.4173167145724577,13.0780137064918,0.6800003051757741,-0.5483842526708287,0.9535015106201143,-0.419229920867906,2.3262329421081347,0.26713579487610417,1.6398672263641245,-2.2300033569335938,82.62560147756936,29.511315329657663,0.6863657157440112,11,-0.8450031280517578,0.2949981689453125,-1.6925010681152344,-1.7500019073486328,1.4599990844726562,4,0.023966722076600444,-1.0315817159332066,53.16999816894531,-2.6128960807235586,51.36999893188477,-1.153058662561332,50.93999862670898,0.023966722076600444 1625,2013-11-25,52.959999084472656,53.20000076293945,52.75,52.88999938964844,1129700.0,-0.0005661934901642907,-1.5714441416893732,-0.25,57.57576049487013,48.92306258530189,-0.8435555898569191,-0.999155067831424,-0.6707852669035503,-2.3115962808386854,11.535038621380037,0.4500007629394531,-0.4072402781952462,0.9344989776611357,-0.40271711535955035,2.2717150706818217,0.26589093115079265,1.6031070241714787,-2.146400756835938,81.46720023330062,25.386904111924025,0.6686080465103416,11,-0.8150005340576172,0.3250007629394531,-1.404998779296875,-1.7199993133544922,1.5300025939941406,0,0.02851212542171644,1.1935666469777788,52.9900016784668,-1.0315817159332066,53.16999816894531,-2.6128960807235586,51.36999893188477,0.02851212542171644 1626,2013-11-26,52.56999969482422,53.13999938964844,52.56000137329102,52.79999923706055,1978700.0,-0.007364036940906593,-3.640054932479035,-3.285722070844687,51.61290322580645,50.37922107783391,-0.39123194719040555,-0.6769416582807395,-0.31687867534712666,-1.8451427853362787,10.17272378960841,0.5799980163574148,-0.32961398561106137,0.5654996871948228,-0.720137088358868,1.8511364627485136,-0.07731870058202617,1.2083180749716718,-1.7038733612060568,60.98658697426039,8.965907157137522,0.6428183877768462,11,-0.4250011444091797,0.7150001525878906,-0.8899993896484375,-1.3299999237060547,1.8899993896484375,1,0.03823477549740906,-1.5714441416893732,52.959999084472656,1.1935666469777788,52.9900016784668,-1.0315817159332066,53.16999816894531,0.03823477549740906 1627,2013-11-27,52.52999877929688,53.099998474121094,52.4900016784668,52.77000045776367,1086300.0,-0.0007609076613952492,-2.8125290576384336,1.0434876353805274,55.55554966867773,52.54273228085285,-0.33469483192253335,-0.547669690214768,-0.3151467486129249,-1.7283038348314221,10.555292408356436,0.6099967956542969,-0.17752639908041346,0.45099887847901243,-0.7703877271780613,1.6723854841360861,-0.1596944243495244,1.0616921813075493,-1.6123949998169067,58.0644877753797,4.7952752749547045,0.6106933028285353,11,-0.38500022888184304,0.7550010681152273,-0.5599975585937571,-1.289999008178718,2.370002746582017,2,0.038073482704672035,-3.640054932479035,52.56999969482422,-1.5714441416893732,52.959999084472656,1.1935666469777788,52.9900016784668,0.038073482704672035 1628,2013-11-29,52.72000122070313,53.099998474121094,52.599998474121094,52.599998474121094,722800.0,0.0036170273333631098,-7.333142602835527,-0.5000079472304346,53.623187604558616,53.52971457590838,-0.3918975588446969,-0.6754284802804307,-0.5371636201347485,-1.8416590578140415,11.138800693589923,0.5699996948242116,-0.05110127282016208,0.5795013427734474,-0.6408781266617325,1.7998808122086274,-0.03068839194413897,1.1896910774910339,-1.751949544278574,24.210555903565073,-26.60835864133667,0.610189734717589,11,-0.575002670288093,0.5649986267089773,-0.5650005340576243,-1.480001449584968,2.4199981689453054,4,0.03376325375724498,-2.8125290576384336,52.52999877929688,-3.640054932479035,52.56999969482422,-1.5714441416893732,52.959999084472656,0.03376325375724498 1629,2013-12-02,52.88000106811523,53.22000122070313,52.43999862670898,52.63999938964844,1581500.0,0.0030348984011263624,-1.4374959022011788,1.9999682115835213,58.04510864140583,54.78999874498833,-0.530912197808199,-0.7419407550241246,-0.7186297270201081,-1.9295303360516627,11.500310649980538,0.7800025939941548,0.06357772314515842,0.6560010910034109,-0.524175852655361,1.8361780346621828,0.06591261917402136,1.2460895628328004,-1.8625104526849796,56.4103818108004,3.614846471154621,0.5900884718293868,12,-0.7350025177001882,0.4049987792968821,-0.7250003814697195,-1.6400012969970632,2.649997711181655,0,0.04217094359290674,-7.333142602835527,52.72000122070313,-2.8125290576384336,52.52999877929688,-3.640054932479035,52.56999969482422,0.04217094359290674 1630,2013-12-03,52.86000061035156,53.09000015258789,52.59000015258789,52.599998474121094,2160200.0,-0.0003782234750316915,-2.571444141689373,1.0833346578717638,57.22983451654691,55.672229500340045,-0.5078848966411371,-0.6812605568157153,-0.6982040771779481,-1.842693175292112,11.857406433845815,0.5,0.26010419370982163,0.5880006790161119,-0.6145689893107118,1.7905703473429355,-0.013284155147296417,1.1892855131795201,-1.7940598346957373,53.84622908648079,-1.1691191049122835,0.6012848341634104,12,-0.5350017547607422,0.4249992370605469,-0.7049999237060547,-1.6200008392333984,2.5799980163574148,1,0.03007945770391318,-1.4374959022011788,52.88000106811523,-7.333142602835527,52.72000122070313,-2.8125290576384336,52.52999877929688,0.03007945770391318 1631,2013-12-04,53.02999877929688,53.18000030517578,52.52999877929688,52.61999893188477,1843600.0,0.0032160076992513442,-1.2033944331296433,1.5769095337304497,56.43409238899977,56.48209742891139,-0.3913989157061053,-0.7918327604742146,-0.8632138012121402,-1.941313479130045,12.41258379054339,0.6500015258788991,0.33745113676560834,0.6944988250732465,-0.5281899403371,1.9171875904835929,0.08315444236807679,1.3058432077784161,-1.9165768466199964,75.6407936500178,20.219739126161457,0.611344382705173,12,-0.674999237060554,-0.9300003051757884,-0.002497673034675074,-0.9799976348877024,2.5200004577636648,2,0.027531641198903944,-2.571444141689373,52.86000061035156,-1.4374959022011788,52.88000106811523,-7.333142602835527,52.72000122070313,0.027531641198903944 1632,2013-12-05,53.04999923706055,53.290000915527344,52.68000030517578,52.91999816894531,2490000.0,0.0003771536531032016,-1.0000125072698507,0.3170758938955517,62.24488405722827,56.56759643595581,-0.16542641884087317,-0.7951048070805768,-0.881436747067653,-1.8876580820945463,12.71062162132639,0.6100006103515625,0.392420987133157,0.6779993057250948,-0.5856396443408585,1.941638255791048,0.04617983069211817,1.3098187807580715,-1.890045770503022,71.7645844459506,11.227858072667054,0.6318194750329753,12,-0.1100006103515696,-0.9500007629394531,0.03000164031982422,-0.9999980926513672,2.6500015258789062,3,0.026578696846183636,-1.2033944331296433,53.02999877929688,-2.571444141689373,52.86000061035156,-1.4374959022011788,52.88000106811523,0.026578696846183636 1633,2013-12-06,53.61999893188477,53.70000076293945,53.40999984741211,53.5,1724500.0,0.010744574986271127,1.0714159207640224,0.9230611226855795,60.84655301519091,57.01865262369829,-0.7430168115430504,-1.281978210721796,-1.4342945818304216,-2.3898393089786865,12.932461614727922,0.6500015258789062,0.5658953859425964,1.1534990310669002,-0.18825577065343424,2.4952538327872347,0.48262163020672944,1.824376431927071,-2.414444562124217,93.6506590937996,34.76963053567921,0.6708774008601683,12,-0.549999237060554,-1.3899993896484446,-0.6674976348876953,-1.569997787475593,1.8100013732910085,4,0.023871738520923058,-1.0000125072698507,53.04999923706055,-1.2033944331296433,53.02999877929688,-2.571444141689373,52.86000061035156,0.023871738520923058 1634,2013-12-09,53.45000076293945,53.849998474121094,53.29999923706055,53.7400016784668,1183800.0,-0.0031704246984650686,1.156882984770966,-2.4166958069744573,58.28971063554992,57.09798041710716,-0.5597717539825098,-1.0699644550126237,-1.242328909563426,-2.1521629910746327,13.423445634071673,0.5499992370605469,0.7236505737870829,0.9220008850097656,-0.4834262390919193,2.3274280091114505,0.21928732295892672,1.6247144470606045,-2.144668537451743,69.69713608646633,11.802651554603145,0.7027135620508423,12,-0.30500221252441406,-1.1000022888183594,-0.5500001907348633,-1.3999996185302734,2.0999984741210938,0,0.03161830874810345,1.0714159207640224,53.61999893188477,-1.0000125072698507,53.04999923706055,-1.2033944331296433,53.02999877929688,0.03161830874810345 1635,2013-12-10,53.75,53.93999862670898,53.18999862670898,53.29999923706055,1306000.0,0.005612707816246676,-1.2387993418242833,-1.5517218699850044,81.43180093925253,60.41119127415672,-0.8224097595828255,-1.2829493126091904,-1.5106188679899617,-2.381573521342517,13.788647048567954,0.75,0.6323882425975071,1.1250001907348661,-0.3383703503616502,2.5883707318313824,0.3933149201866044,1.8566854612831278,-2.2919877995942883,86.52491863331052,20.944251371923983,0.7316852705482583,12,-0.5600013732910227,-1.355001449584961,-0.8499994277954102,-1.6999988555908203,2.1899986267089773,1,0.03311625635901172,1.156882984770966,53.45000076293945,1.0714159207640224,53.61999893188477,-1.0000125072698507,53.04999923706055,0.03311625635901172 1636,2013-12-11,53.06999969482422,53.77000045776367,52.93000030517578,53.66999816894531,1628700.0,-0.012651168468386653,1.0999923706345724,-1.3333276819395583,68.00849255527476,61.79485159488973,-0.07154999145942753,-0.5392357733291888,-0.8155061971362016,-1.6394911748876169,14.022900317865734,0.8400001525878906,0.58955718549241,0.3869998931884737,-1.0487411286136918,1.8227409149906393,-0.3308706177126055,1.104870404089553,-1.4134285803142461,30.952373743948876,-38.162072448672625,0.7178705109010824,12,0.11999893188475852,-0.6750011444091797,-0.1699991226196289,-1.019998550415039,3.229999542236328,2,0.044657978999685266,-1.2387993418242833,53.75,1.156882984770966,53.45000076293945,1.0714159207640224,53.61999893188477,0.044657978999685266 1637,2013-12-12,52.16999816894531,53.11000061035156,52.09000015258789,52.95000076293945,2296400.0,-0.01695876259759388,-1.17021691049652,1.3000076294139338,36.91099371873092,59.937941163131086,0.8627416719394887,0.3777713177871007,0.09010595547974276,-0.6796157677896559,14.00894549633598,1.0200004577636719,0.5172232842049382,-0.5115015029907255,-1.9494284416211372,0.9264254356396862,-1.2304649723059313,0.20746196632448033,-0.3307528534594226,4.324220667015849,-58.52320320064497,0.7189634693152076,12,0.845001220703125,0.22500038146972656,0.7300024032592773,-0.11999702453613281,7.8300018310546875,3,0.06478821519543798,1.0999923706345724,53.06999969482422,-1.2387993418242833,53.75,1.156882984770966,53.45000076293945,0.06478821519543798 1638,2013-12-13,51.97999954223633,52.5099983215332,51.86000061035156,52.27999877929688,1967600.0,-0.0036419136165904975,-1.40741185529504,0.38461312740558345,36.81459982550005,57.578995739141554,1.0468160357949472,0.6291683864871942,0.2990972746227669,-0.47510789006703646,13.706957451780557,0.6499977111816406,0.5261776946417811,-0.7200000762939425,-2.1085554154104784,0.6685552628225935,-1.4142777458522104,-0.025722406735674497,1.9599990844726491,5.769184919460313,-52.321936367023724,0.6942776695582682,12,0.9200000762939453,0.41499900817871094,0.9200010299682617,0.07000160217285156,7.200000762939453,4,0.07156601103238636,-1.17021691049652,52.16999816894531,1.0999923706345724,53.06999969482422,-1.2387993418242833,53.75,0.07156601103238636 1639,2013-12-16,52.09000015258789,52.5,51.97999954223633,52.040000915527344,1606700.0,0.0021162102985818887,-5.117581061371031,-0.16666454738501443,38.87469353150244,55.539535629692175,0.9085083841656214,0.5223198214606839,0.1920283295739864,-0.5688543104990416,13.52777821216839,0.5200004577636719,0.5070810576056886,-0.5949995040893583,-2.003986254311272,0.8139872461325552,-1.299492879200315,0.10949387102159847,1.8083985137939393,11.057680845249726,-42.2557679410996,0.7044933751109559,12,0.8099994659423828,0.30499839782714844,0.8100004196166992,-0.03999900817871094,5.229999542236328,0,0.06411979540802437,-1.40741185529504,51.97999954223633,-1.17021691049652,52.16999816894531,1.0999923706345724,53.06999969482422,0.06411979540802437 1640,2013-12-17,52.099998474121094,52.34000015258789,51.97000122070313,52.099998474121094,1812900.0,0.00019194320414506194,-1.8462057632491178,0.0,43.34275661142375,54.08494276551705,0.8709569142981906,0.5068018773908278,0.20609287422872313,-0.5595011949715385,12.854125841768017,0.3699989318847585,0.4920388159315081,-0.5650011062622085,-1.9962250098544345,0.8662227973300176,-1.2806130580583215,0.15061084553390458,1.7576322311401285,12.565334185482179,-38.13434614374258,0.7156119517961135,12,0.8000011444091797,0.2950000762939453,0.19750213623046875,-0.04999732971191406,5.060001373291016,1,0.06621882656394162,-5.117581061371031,52.09000015258789,-1.40741185529504,51.97999954223633,-1.17021691049652,52.16999816894531,0.06621882656394162 1641,2013-12-18,53.1500015258789,53.16999816894531,51.6500015258789,52.31999969482422,3064800.0,0.020153610028978308,2.494264767784498,100.0,56.828222704333996,53.483091504084356,-0.1790641221621172,-0.38909312566793375,-0.7839387174234744,-1.5811361865791653,13.7119463068767,1.5199966430664134,0.45419764932407247,0.3745018005371037,-0.817162387567798,1.5661659886420054,-0.2213302935153436,0.970333894589551,0.66767657748413,98.68442847175817,46.895662927080735,0.5958320940524496,12,-0.35500144958496094,-0.7550029754638601,-0.8600015640258718,-0.9350013732910014,3.8699989318847727,2,0.05249288844275224,-1.8462057632491178,52.099998474121094,-5.117581061371031,52.09000015258789,-1.40741185529504,51.97999954223633,0.05249288844275224 1642,2013-12-19,53.0099983215332,53.22999954223633,52.88999938964844,53.11000061035156,2230900.0,-0.0026341147756605565,1.0,-0.12048441952385433,53.22936517174197,52.6367372992567,-0.050659104046935965,-0.1264065569092665,-0.5572745622033182,-1.4145684368716118,14.641546437566955,0.3400001525878906,0.42133257200492125,0.15249862670898295,-0.8412056619382611,1.146202915356227,-0.3443535176146426,0.6493507710326085,0.720972718730458,86.07585462605061,29.526371357603978,0.49685214432362274,12,-0.21499824523926492,-0.6149997711181641,-0.8699979782104492,-0.7299976348876953,3.75,3,0.06206378079040453,2.494264767784498,53.1500015258789,-1.8462057632491178,52.099998474121094,-5.117581061371031,52.09000015258789,0.06206378079040453 1643,2013-12-20,53.7400016784668,53.93000030517578,52.93000030517578,52.97000122070313,2192700.0,0.013771050368757587,-1.3529348406582804,-7.699828342551903,58.49802103358597,52.65988289903848,-0.8513818357631067,-0.8553725478940208,-1.2361254163082762,-2.1232325964904177,14.599449602846567,1.0,0.4007629218930333,0.8540018081665011,-0.20780283912754527,1.9158064554605474,0.32309948451947434,1.3849041318135278,-2.0900001525878977,91.66672243712442,33.64971369170249,0.5309023236470246,12,-0.9450016021728587,-1.3450031280517578,-1.5600013732910156,-1.2250003814697195,3.9899978637695312,4,0.11648675336833003,1.0,53.0099983215332,2.494264767784498,53.1500015258789,-1.8462057632491178,52.099998474121094,0.11648675336833003 1644,2013-12-23,54.2599983215332,54.29999923706055,53.93999862670898,54.0,895700.0,0.009676156062994101,1.11764969875129,0.33765995709706975,62.5899043650143,50.566338835234234,-1.3906376594220689,-1.3442671231453147,-1.7188270712513898,-2.6263138714619885,14.496849420855956,0.55999755859375,0.35418125974247516,1.3104986190795884,0.08346118885729936,2.5375360493018775,0.6969799039684474,1.9240173341907294,-2.5643968200683673,98.49053018579751,38.2958200451513,0.613518715111143,12,-1.2849979400634766,-1.6849994659423828,-1.7099981307983398,-1.7449970245361257,2.25,0,0.09067456940355378,-1.3529348406582804,53.7400016784668,1.0,53.0099983215332,2.494264767784498,53.1500015258789,0.09067456940355378 1645,2013-12-24,54.47000122070313,54.5,54.18999862670898,54.25,363000.0,0.0038703078817934333,1.2143051771117674,0.8461640036973732,62.857150642230835,49.993967511562694,-1.662608915822723,-1.5129119299153544,-1.8954181703925386,-2.817848812168698,14.467871505090802,0.31000137329102273,0.281524167224255,1.4450014114379925,0.042034002172059104,2.847968820703926,0.7435177068050294,2.1464851160709557,-2.670223809814466,98.94741068918927,39.024981622423155,0.7014837046329654,12,-1.395000457763679,-1.7950019836425852,-1.8200016021728587,-1.9549999237060547,0.80999755859375,1,0.052322350105581616,1.11764969875129,54.2599983215332,-1.3529348406582804,53.7400016784668,1.0,53.0099983215332,0.052322350105581616 1646,2013-12-26,54.58000183105469,54.7599983215332,54.25,54.5,585600.0,0.0020194714133721092,1.3182015224289505,0.36364266888610286,63.444647730861,52.94215129068825,-1.7163867986688928,-1.5437564919212008,-1.9381242890764199,-2.908394680825367,14.754600948690832,0.5099983215332031,0.23928194791893986,1.4545019149780245,-0.09186966994973744,3.0008734999057864,0.6813161225141471,2.227687707441902,-2.6182110648193415,90.37451372781814,30.630214574151488,0.7731857924638809,12,-1.3750019073486328,-1.775003433227539,-1.8500022888183594,-2.06500053405761,0.5199966430664062,3,0.047270024364298724,1.2143051771117674,54.47000122070313,1.11764969875129,54.2599983215332,-1.3529348406582804,53.7400016784668,0.047270024364298724 1647,2013-12-27,54.52999877929688,54.86999893188477,54.52000045776367,54.58000183105469,734900.0,-0.0009161423613099906,-9.000000000000203,-0.6250238413121371,58.80075585466402,55.385057516150916,-1.448765740073668,-1.4084478005533754,-1.8361392793904727,-2.8366350476268707,15.179698035861621,0.34999847412110086,0.05333522906509103,1.3044988632202248,-0.33555919586586924,2.944556922306319,0.4844698336771813,2.1245278927632683,-2.3443514086377064,82.47420653257544,25.902713720527707,0.8200290295430462,12,-1.2699985504150462,-1.4899997711181712,-1.93499946594239,-2.0149974822998047,0.40999984741209516,4,0.045662969635204886,1.3182015224289505,54.58000183105469,1.2143051771117674,54.47000122070313,1.11764969875129,54.2599983215332,0.045662969635204886 1648,2013-12-30,54.5,54.65999984741211,54.31000137329102,54.52999877929688,1108200.0,-0.0005501335039139743,1.4137749598799858,0.5999389685690403,60.43734694790715,57.78090789575144,-1.1440187939489093,-1.3051755813896833,-1.7782585892399396,-2.7746142857788314,15.495704431468194,0.34999847412108664,-0.01800483246836393,1.185500144958496,-0.5304869931821301,2.9014872830991223,0.32750657588818655,2.0434937140288056,-2.0459174732182674,60.215181669770224,5.084891916910941,0.8579935690703118,12,-1.239999771118164,-1.4300003051757812,-1.9050006866455078,-1.9849987030029226,1.1100006103515625,0,0.041467859110700944,-9.000000000000203,54.52999877929688,1.3182015224289505,54.58000183105469,1.2143051771117674,54.47000122070313,0.041467859110700944 1649,2013-12-31,55.11000061035156,55.11000061035156,54.63999938964844,54.63999938964844,1103200.0,0.01119267174957006,1.0,-15.667344862661599,62.734060457819865,59.93549721201768,-1.4310745030193814,-1.8335513571453177,-2.387853502665372,-3.3474433560723043,16.19492726345721,0.6100006103515625,0.1695375327432771,1.6840007781982393,-0.19515329774091583,3.5631548541373945,0.7444237402286618,2.623577816167817,-2.4143264430595224,100.0,46.82335164841798,0.9395770379695789,12,-1.7299995422363281,-1.7299995422363281,-2.455000877380371,-2.594999313354485,1.5,1,0.04754126116617452,1.4137749598799858,54.5,-9.000000000000203,54.52999877929688,1.3182015224289505,54.58000183105469,0.04754126116617452 1650,2014-01-02,54.45000076293945,54.9900016784668,54.36000061035156,54.88999938964844,1557200.0,-0.011976045002767388,-1.0322650111672378,-0.9361648594247127,62.96990769455815,60.61790665537592,-0.4499923698603112,-1.1049778832420145,-1.7383325925446513,-2.6538921073878896,16.758210852292528,0.75,0.375931316033288,0.9445009231567383,-0.9680676422862575,2.857069488599734,-0.011783359564759621,1.9007852058782362,-1.4646074224802703,23.255886162417276,-31.379858986907074,0.9562842827214979,1,-0.4500007629394531,-1.0699996948242188,-1.735001564025879,-1.9349994659423757,1.80999755859375,3,0.037832828828826326,1.0,55.11000061035156,1.4137749598799858,54.5,-9.000000000000203,54.52999877929688,0.037832828828826326 1651,2014-01-03,54.4900016784668,54.70000076293945,54.2599983215332,54.5,1160100.0,0.000734635720236243,1.1463541715125745,0.022723528952775636,76.00894655587543,63.14897125361297,-0.31282143762659587,-1.085652785022802,-1.795333741110852,-2.660726448669095,17.191845817643937,0.44000244140625,0.58743213297155,0.9115016937255831,-1.0357865771401293,2.8587899645912955,-0.06214244170727312,1.8851458291584393,-1.2496554656205277,27.05914559987075,-32.53861500417989,0.9736441354328575,1,-0.470001220703125,-1.1100006103515625,-1.7750024795532227,-1.9750003814697195,2.279998779296875,4,0.014498019388798689,-1.0322650111672378,54.45000076293945,1.0,55.11000061035156,1.4137749598799858,54.5,0.014498019388798689 1652,2014-01-06,54.459999084472656,54.81000137329102,54.15999984741211,54.70000076293945,1670400.0,-0.0005506073237284692,1.8260757793128048,24.004196871423122,78.83710676591953,65.4088696683167,-0.06202897781123795,-0.9956477499534273,-1.7698129781657599,-2.5981933756910394,17.567402741280663,0.6500015258789134,0.7945623593098432,0.8109991073608427,-1.1577032593256789,2.7797014740473642,-0.17335207598242164,1.795350290704107,-0.9952943439257496,31.57884169822155,-33.38916825653017,0.984351183343262,1,0.06500053405761719,-1.0799980163574219,-1.744999885559082,-1.9449977874755788,2.6399993896484375,0,0.011751733389780972,1.1463541715125745,54.4900016784668,-1.0322650111672378,54.45000076293945,1.0,55.11000061035156,0.011751733389780972 1653,2014-01-07,54.9000015258789,55.0,54.40999984741211,54.52000045776367,1782100.0,0.008079369239866407,1.0344902428918135,-1.5833267106413118,80.34548017641477,67.38171142513897,-0.3578086393848494,-1.4069751400365433,-2.217981042910729,-2.998625057666594,17.590337343880996,0.5900001525878906,0.8834932720418465,1.1870014190673785,-0.8594199129270166,3.2334227510617737,0.16379075307018098,2.210212085064576,-1.2378612809554355,77.89485096591999,5.8552504830160075,1.0232106659971962,1,-0.2650012969970632,-1.5200004577636648,-2.185002326965325,-2.3850002288818217,2.3699989318847727,1,0.0007285446214646552,1.8260757793128048,54.459999084472656,1.1463541715125745,54.4900016784668,-1.0322650111672378,54.45000076293945,0.0007285446214646552 1654,2014-01-08,55.13999938964844,55.22000122070313,54.72000122070313,54.77999877929688,1485200.0,0.00437154566664999,-1.0833518771657165,0.9473673643527571,81.27562746070727,69.42820884941412,-0.513892270208359,-1.5956822932129313,-2.4590106790825956,-3.1820860525022496,17.53926339391771,0.5,1.0236887605779614,1.3424993515014663,-0.7957042626334925,3.480702965636425,0.27339754443398334,2.411601158568949,-1.3041159008736045,92.45266722567442,12.35750059550793,1.0691018070674798,1,-0.4499988555908203,-1.7049980163574219,-2.4250001907348633,-2.62499809265136,2.1000022888183594,2,0.008523779940254439,1.0344902428918135,54.9000015258789,1.8260757793128048,54.459999084472656,1.1463541715125745,54.4900016784668,0.008523779940254439 1655,2014-01-09,55.52999877929688,55.70000076293945,55.15999984741211,55.15999984741211,1689500.0,0.007072894341048075,-1.9189322940830782,1.0277730682830053,78.3332182872424,71.08249446678983,-0.8244145801298117,-1.9452238505700237,-2.8319914192313576,-3.5104713812564157,17.834766451251326,0.5600013732910156,1.0971536381799396,1.6434988021850643,-0.6302632394946244,3.917260843864753,0.50661778134522,2.7803798230249086,-1.500338808052085,88.96091671579578,10.753797103219682,1.1368810208398459,1,-0.5999984741211009,-1.8549976348877024,-2.814999580383308,-3.0149974822998047,1.950000762939446,3,0.019448979917091824,-1.0833518771657165,55.13999938964844,1.0344902428918135,54.9000015258789,1.8260757793128048,54.459999084472656,0.019448979917091824 1656,2014-01-10,55.43999862670898,55.95000076293945,55.2599983215332,55.72999954223633,1381800.0,-0.0016207483264245592,-1.1230794511543833,-0.7837885208210943,79.27704752275002,73.35763798546607,-0.6700587907239566,-1.7587369115803213,-2.719542378357623,-3.355242203945494,18.657222424072806,0.69000244140625,1.1039758007395122,1.4349987030029254,-0.9056404922795096,3.7756378982853604,0.2646791053617079,2.605318300644143,-1.143084128793035,71.50827511838303,-5.467896633058658,1.1703195976412157,1,-0.384998321533196,-1.6399974822997976,-2.6349992752075124,-2.9249973297119,1.990001678466804,4,0.014790759652529628,-1.9189322940830782,55.52999877929688,-1.0833518771657165,55.13999938964844,1.0344902428918135,54.9000015258789,0.014790759652529628 1657,2014-01-13,55.54999923706055,55.77999877929688,55.25,55.43999862670898,1808800.0,0.0019841380425029698,-1.1632697547684214,-0.37931125200601346,75.63731264251035,75.04652306264418,-0.6930367848618602,-1.689135746550086,-2.742489065535594,-3.4065357922134467,20.74218680257363,0.5299987792968821,1.0995382017310789,1.3759992599487276,-0.8937970364576984,3.6457955563551536,0.24110111174551463,2.5108974081519406,-0.9555292114403713,74.02589038449153,-1.0469150578757649,1.1348981482032123,1,-0.4949989318847656,-1.7499980926513672,-3.322500228881836,-3.0349979400634695,1.9300003051757812,0,0.02196221849611102,-1.1230794511543833,55.43999862670898,-1.9189322940830782,55.52999877929688,-1.0833518771657165,55.13999938964844,0.02196221849611102 1658,2014-01-14,55.70000076293945,55.7599983215332,54.90999984741211,55.16999816894531,1655100.0,0.002700297532656437,1.6153891298351457,4.818178665556632,72.78476734051343,76.16326827183237,-0.7318825596899785,-1.6297107617367672,-2.8164058631813162,-3.4979587905883847,22.516344812802245,0.8499984741210938,1.0884039470813889,1.340000724792482,-0.7773462927406172,3.457347742325581,0.2813272160259359,2.398674233559028,-0.8615352046018074,79.67478918362335,7.25170043258538,1.0586735087665493,1,-0.6450004577636719,-1.8999996185302734,-3.180002212524414,-3.1849994659423757,1.770000457763679,1,0.025134608474065567,-1.1632697547684214,55.54999923706055,-1.1230794511543833,55.43999862670898,-1.9189322940830782,55.52999877929688,0.025134608474065567 1659,2014-01-15,55.43000030517578,56.06000137329102,55.41999816894531,55.52000045776367,2187600.0,-0.004847404920384157,-10.635953809342293,-0.16981077754665783,64.90677711093136,76.37847598476272,-0.4601011246550186,-1.1559207398550555,-2.4628627022845677,-3.1743469312106356,24.49411873019668,0.6400032043457102,1.117025226975045,0.9030002593994126,-0.9736834564958912,2.7796839752947164,-0.035341598548242814,1.841342117347068,-0.5200004577636719,45.21737111316008,-22.865326883993184,0.9383418579476535,1,-0.31999969482421875,-1.5749988555908203,-2.780000686645508,-2.914999008178704,2.540000915527351,2,0.03319502331693269,1.6153891298351457,55.70000076293945,-1.1632697547684214,55.54999923706055,-1.1230794511543833,55.43999862670898,0.03319502331693269 1660,2014-01-16,55.54999923706055,56.099998474121094,55.38000106811523,55.459999084472656,1381900.0,0.002164873375863241,-4.7600671396960745,-1.0,65.01540638245845,75.15697152104973,-0.4555635055800096,-1.058470260829715,-2.518446307665215,-3.240450450859555,26.535869203564992,0.7199974060058665,1.14758847306166,0.850499153137207,-0.6912216119747754,2.3922199182491894,0.07963877058121227,1.6213595356932018,-0.6399993896484375,53.781523380274464,-11.007124650813665,0.7708603825559924,1,-0.4200000762939453,-1.6749992370605469,-2.8025007247924805,-3.0349979400634695,2.1700019836425852,3,0.030423086671777178,-10.635953809342293,55.43000030517578,1.6153891298351457,55.70000076293945,-1.1632697547684214,55.54999923706055,0.030423086671777178 1661,2014-01-17,55.93999862670898,56.18999862670898,55.56000137329102,55.65999984741211,1485000.0,0.007020691179204119,-1.6250119210350822,3.1110922731317823,69.74787760924467,74.14705717030807,-0.6909068545898478,-1.2951352362800677,-2.833657027081067,-3.571344347305107,28.112299489797138,0.6399993896484304,1.1260347005851798,1.1009986877441307,-0.3527786441260048,2.554776019614266,0.3741100218090665,1.8278873536791949,-0.7919990539550739,80.46873137353063,17.17704701467965,0.7268886659350673,1,-0.6399993896484304,-2.019998550415039,-3.1475000381469656,-3.4249973297119,1.740001678466804,4,0.02752951293052175,-4.7600671396960745,55.54999923706055,-10.635953809342293,55.43000030517578,1.6153891298351457,55.70000076293945,0.02752951293052175 1662,2014-01-21,56.29999923706055,56.4000015258789,55.68000030517578,56.1500015258789,2153300.0,0.0064354776401385205,3.114265784569232,0.535708446866524,73.07688169466209,73.33943511678,-0.8520584397960391,-1.4714621308878932,-3.1311970283746007,-3.8497467366101077,29.778754887935975,0.7200012207031179,1.1663535525404214,1.296499252319336,-0.024349139466252723,2.6173476441049246,0.6360750564265416,1.9569234482121303,-0.9435998535156287,93.28844455254209,28.384543743025873,0.6604241958927956,1,-0.7399978637695312,-2.2749977111816477,-3.507500648498535,-3.7849979400634695,1.9300003051757812,1,0.0200710672012121,-1.6250119210350822,55.93999862670898,-4.7600671396960745,55.54999923706055,-10.635953809342293,55.43000030517578,0.0200710672012121 1663,2014-01-22,60.0,61.13999938964844,58.0,58.04999923706055,5112100.0,0.06571937501029046,-2.06341517877911,13.000203453624673,84.9785089184167,73.75086638985883,-4.193541276440854,-4.931261627924833,-6.705434669304999,-7.447881299700256,31.64116163204594,4.840000152587891,1.249388095586049,4.683500099182126,2.1831318006210054,7.183868397743247,3.433315949901562,5.93368424846269,-4.439998626708977,80.20833816241478,18.92825946298956,1.2501841492805605,1,-1.9750003814697266,-3.604999542236328,-7.295001029968262,-7.484998703002923,-1.4199981689453125,2,-0.04200000762939449,3.114265784569232,56.29999923706055,-1.6250119210350822,55.93999862670898,-4.7600671396960745,55.54999923706055,-0.04200000762939449 1664,2014-01-23,59.18000030517578,60.47000122070313,58.9900016784668,60.0,3782600.0,-0.013666661580403638,-1.4666721767989641,-0.4205124994864833,83.07689516952969,74.27794159900186,-3.0622269478291386,-3.9250058400738297,-5.78240399287813,-6.542044209294474,33.233617601422594,1.4799995422363352,1.3251222951105532,3.6175003051757812,0.6334597189333451,6.601540891418217,2.1254800120545596,5.109520598297003,-3.5,65.97222820108499,-0.11279491445966983,1.4920202931212183,1,-1.1550006866455078,-2.7849998474121094,-6.532501220703125,-6.664999008178704,-0.9599990844726491,3,-0.028894881305417952,-2.06341517877911,60.0,3.114265784569232,56.29999923706055,-1.6250119210350822,55.93999862670898,-0.028894881305417952 1665,2014-01-24,57.31999969482422,59.06999969482422,57.27999877929688,59.040000915527344,2744600.0,-0.031429547157148074,1.011238363022263,2.0975632449129598,65.77478499281071,72.77769020678639,-1.0299195605968663,-1.9400081523756256,-3.8256439521436505,-4.596729957796029,33.916391460538584,1.9000015258788991,1.3177959872541791,1.614999771118164,-1.4211159459762683,4.6511154882125965,0.09694191257094786,3.1330576296653803,-0.5479995727539091,31.541199770571087,-37.84944249739057,1.518057858547217,1,0.7049999237060547,-0.9249992370605469,-4.6725006103515625,-4.804998397827141,2.6800003051757812,4,0.011339873156656743,-1.4666721767989641,59.18000030517578,-2.06341517877911,60.0,3.114265784569232,56.29999923706055,0.011339873156656743 1666,2014-01-27,57.15999984741211,57.9900016784668,56.15999984741211,56.79999923706055,4441100.0,-0.0027913441776685755,-1.2317103806324956,-0.2093025318926208,64.83516529582127,71.57745161270981,-0.6708238583338257,-1.6620237184410058,-3.5719726596259136,-4.356909572611357,33.97561948196061,1.8300018310546875,1.2836959961951777,1.3260000228881808,-1.7280422736285317,4.380042319404893,-0.20102112537017547,2.853021171146537,3.979999542236328,27.106223267421502,-45.12305348690009,1.5270211482583573,1,0.8649997711181641,-0.7649993896484375,-4.512500762939453,-4.644998550415032,1.7900009155273438,0,0.009797084933274025,1.011238363022263,57.31999969482422,-1.4666721767989641,59.18000030517578,-2.06341517877911,60.0,0.009797084933274025 1667,2014-01-28,57.02000045776367,57.1500015258789,56.06999969482422,56.52999877929688,3470400.0,-0.0024492545490231166,1.879990234424706,1.3611134658584976,62.045449520930326,70.38419407720058,-0.3356761011908844,-1.3975690105430232,-3.347346354364177,-4.150505788310085,33.903890088970314,1.0900001525878906,1.2651948249240874,1.0615005493164062,-1.9716583569444524,4.094659455577265,-0.4550789038140266,2.578080002446839,4.0203989410400425,18.73768875980949,-50.5948530005121,1.5165794531304306,1,1.239999771118164,-0.005001068115234375,-4.42500114440918,-4.5049991607665945,1.779998779296875,1,0.011574883235944355,-1.2317103806324956,57.15999984741211,1.011238363022263,57.31999969482422,-1.4666721767989641,59.18000030517578,0.011574883235944355 1668,2014-01-29,56.7599983215332,57.34000015258789,56.36000061035156,56.58000183105469,1915400.0,-0.004559841005667087,-2.1612942920955645,0.3673385181898209,59.18366376008761,69.7482925937735,0.1011344869863322,-1.0114287183138089,-2.9849733480168226,-3.8266934027401973,34.24714713002807,0.9799995422363281,1.2510708529692351,0.6884984970092773,-2.283654705037044,3.660651699055599,-0.7975781040138799,2.1745750980324345,4.081585089111329,15.681781532363335,-48.63077203191685,1.4860766010231592,1,1.5000019073486328,0.27500152587890625,-4.164999008178711,-4.244997024536126,2.3500022888183594,2,0.025898542356817655,1.879990234424706,57.02000045776367,-1.2317103806324956,57.15999984741211,1.011238363022263,57.31999969482422,0.025898542356817655 1669,2014-01-30,57.72999954223633,58.0,57.15999984741211,57.349998474121094,2229000.0,0.017089521659396034,-1.2105315993153607,2.1111582070573274,61.70212506924273,69.38015022563842,-0.5680369454997773,-1.8710097532482237,-3.864367073195794,-4.725478354534175,34.30733677322917,1.2400016784667969,1.3002876240723182,1.5274997711181655,-1.4967172383852514,4.551716780621582,0.015391266366457046,3.039608275869874,2.9207205197753936,55.33332824707031,-5.61924587000685,1.5121085047517073,1,0.6200008392333984,-0.1900005340576172,-5.135000228881836,-5.214998245239251,1.1800003051757812,3,0.014723753603990364,-2.1612942920955645,56.7599983215332,1.879990234424706,57.02000045776367,-1.2317103806324956,57.15999984741211,0.014723753603990364 1670,2014-01-31,56.5099983215332,57.06000137329102,56.41999816894531,57.06000137329102,1831600.0,-0.021132881177498564,1.3272714662227427,-1.4473723836771757,55.0807172061218,67.75046573640255,0.8967653049527939,-0.5151792156634514,-2.569612938463507,-3.4522881221341066,34.602168137329606,1.3100013732910156,1.3423726700818222,0.20449867248535014,-2.7066086791476565,3.1156060241183567,-1.2510550033311532,1.6600523483018534,3.9574929257910156,22.797852701319137,-35.2985208212257,1.4555536758165026,1,1.9000015258789062,1.1400012969970703,-3.7349987030029297,-3.424997329711914,1.3800010681152344,4,0.030260183152727604,-1.2105315993153607,57.72999954223633,-2.1612942920955645,56.7599983215332,1.879990234424706,57.02000045776367,0.030260183152727604 1671,2014-02-03,55.27999877929688,56.63999938964844,54.63000106811523,56.59000015258789,2571400.0,-0.021766051650502827,1.8510617575205106,2.3818074628935615,48.84120028330257,65.05761224625148,2.261074516175057,0.8190316875749275,-1.2273207400039752,-2.2082849681946115,34.55339608124794,2.0099983215332102,1.4140893139873825,-1.0650007247924762,-3.8926278848419784,1.762626435257026,-2.4788143048172273,0.3488128552322749,5.011592805927336,19.287772023658302,-35.27371806328641,1.4138135800247527,2,2.605001449584954,2.3700008392333913,-2.404998779296882,-1.9949989318847727,2.5200004577636648,0,0.0853835261384055,1.3272714662227427,56.5099983215332,-1.2105315993153607,57.72999954223633,-2.1612942920955645,56.7599983215332,0.0853835261384055 1672,2014-02-04,55.099998474121094,55.33000183105469,54.68000030517578,54.97999954223633,2059000.0,-0.00325615609896146,1.2413627544476964,-0.091602142052189,47.43149795727605,60.88572213945809,2.517718832842448,1.1061504504851456,-0.948666482473314,-2.0148662265936466,34.382612124397404,0.6500015258789062,1.4811848686911873,-1.277000999450685,-4.028262106036848,1.4742601071354784,-2.652631552743763,0.09862955384239314,4.851897680076583,13.946514984294264,-35.89177362748771,1.3756305532930804,2,2.450002670288086,2.5500011444091797,-2.094999313354492,-1.8149986267089844,2.220001220703125,1,0.06987300173205258,1.8510617575205106,55.27999877929688,1.3272714662227427,56.5099983215332,-1.2105315993153607,57.72999954223633,0.06987300173205258 1673,2014-02-05,54.93999862670898,55.08000183105469,54.16999816894531,54.22000122070313,1840300.0,-0.0029038085633934507,-1.2195116277987896,6.0000317894267186,47.882448012813654,56.975228010934075,2.1059371164983247,1.3378949912619547,-0.747866097508556,-1.8401663610581167,33.92923994566715,0.9300003051757812,1.49448851297457,-1.4390007019043054,-4.185795866873143,1.307794463064532,-2.8123982843887205,-0.06560311941989028,4.692583822323755,20.104440982776914,-29.06594232947429,1.3733975824844173,2,1.6800003051757884,2.710000991821296,-1.7899990081787038,-1.654998779296868,2.0600013732910227,2,0.07025847664428286,1.2413627544476964,55.099998474121094,1.8510617575205106,55.27999877929688,1.3272714662227427,56.5099983215332,0.07025847664428286 1674,2014-02-06,55.61000061035156,55.88000106811523,54.97000122070313,55.1500015258789,1553300.0,0.012195158361668845,-1.2195126489825958,0.6388899190963598,50.24753028386431,55.249977487717814,0.979254579522312,0.7430039109420505,-1.3626381306535649,-2.501003325110034,33.354482803311484,0.94000244140625,1.4759802298594096,-0.7924987792968778,-3.502456657954461,1.9174590993607055,-2.147477718625666,0.5624801600319103,3.5855750962741766,49.82701885039131,1.1886941871758196,1.354978939328791,2,0.47499847412109375,2.039999008178711,-2.445000648498535,-2.325000762939453,2.4300003051757812,3,0.06293831975517894,-1.2195116277987896,54.93999862670898,1.2413627544476964,55.099998474121094,1.8510617575205106,55.27999877929688,0.06293831975517894 1675,2014-02-07,56.61000061035156,56.6500015258789,55.77000045776367,56.11000061035156,1776800.0,0.017982377072908173,2.034476861961061,1.0869586850878044,52.63158525603858,53.89402414996418,-0.1475685535427118,-0.18122816196012792,-2.2936821495926267,-3.4867287153784616,32.45759600636005,1.0400009155273366,0.9939458380163444,0.15350112915039205,-2.5261245257044536,2.8331267840052377,-1.1863116982770308,1.4933139565778148,2.1835288932597408,98.38706204104514,51.553677093045565,1.3398128274274232,2,-0.5250015258789062,1.039999008178711,-3.229999542236328,-3.325000762939453,2.049999237060547,4,0.04062885024311358,-1.2195126489825958,55.61000061035156,-1.2195116277987896,54.93999862670898,1.2413627544476964,55.099998474121094,0.04062885024311358 1676,2014-02-10,56.2599983215332,56.849998474121094,55.97999954223633,56.599998474121094,1326500.0,-0.0061826936061604165,1.071425652017929,-0.6800003051757812,49.84276380622551,52.538170181663645,0.0685517710703536,0.24596713703016349,-1.8647964443844458,-3.124661433779906,31.330492221932648,0.8699989318847656,0.5362817198077607,-0.2375011444091797,-2.8764239143380905,2.401421625519731,-1.556962529373635,1.0819602405552757,2.1636486753048203,77.98507144016192,35.49835313403359,1.3194613849644568,2,-0.17499923706054688,1.3900012969970703,-2.569997787475586,-2.9749984741210938,1.6599998474121094,0,0.02897264693823076,2.034476861961061,56.61000061035156,-1.2195126489825958,55.61000061035156,-1.2195116277987896,54.93999862670898,0.02897264693823076 1677,2014-02-11,56.77000045776367,56.9000015258789,56.22999954223633,56.36999893188477,1838400.0,0.009065093342444541,1.03029777592826,-1.1764745481268515,33.0535357962722,49.634822630128596,-0.5371268456742797,-0.17702541900642643,-2.2870729433218173,-3.619989509378769,30.175176895399247,0.670001983642571,0.32272549882177515,0.21150093078612997,-2.3913585712442043,2.814360432816464,-1.0899288202290407,1.5129306818013006,1.3133546328429375,95.2380619684934,55.14666425593708,1.3014297510151687,2,-0.6850013732910156,0.8799991607666016,-3.0699996948242188,-3.4850006103515625,2.470001220703125,1,0.018143363942073387,1.071425652017929,56.2599983215332,2.034476861961061,56.61000061035156,-1.2195126489825958,55.61000061035156,0.018143363942073387 1678,2014-02-12,57.099998474121094,57.5,56.9000015258789,56.9000015258789,1534800.0,0.005812894375488709,-5.000076295109128,0.4999904632932422,38.49557596810513,47.05631717444664,-0.9094637447701146,-0.41820284969067956,-2.529827287715534,-3.930850472104069,29.801735199326217,0.7299995422363281,0.12451888845389192,0.4714990615844741,-2.109356359315939,3.052354482484887,-0.8189286488657359,1.761926772034684,0.6702880627526113,84.18965538038427,45.41511985295072,1.2904277104502078,2,-1.2649993896484375,0.5550003051757812,-3.14749813079834,-3.8149986267089844,3.0600013732910156,2,0.003852911148549909,1.03029777592826,56.77000045776367,1.071425652017929,56.2599983215332,2.034476861961061,56.61000061035156,0.003852911148549909 1679,2014-02-13,57.27000045776367,57.38000106811523,56.4900016784668,56.86000061035156,1314800.0,0.0029772677440547124,1.8253900975471344,2.0500305180437204,49.65986959462019,46.45400077316869,-1.2869110414195433,-0.4672446036471527,-2.613969448425763,-4.075902077977041,28.966962967408417,0.8899993896484304,-0.033455922109766334,0.5495010375976577,-1.982180878677056,3.0811829538723714,-0.7163399205396956,1.815341995735011,0.22999954223632812,86.70522525462559,45.0735504476728,1.2658409581373564,2,-1.4350013732910156,0.3849983215332031,-3.2624998092651367,-3.9850006103515625,2.3999977111816406,3,-0.004714518170168214,-5.000076295109128,57.099998474121094,1.03029777592826,56.77000045776367,1.071425652017929,56.2599983215332,-0.004714518170168214 1680,2014-02-14,57.2400016784668,57.43000030517578,56.93000030517578,57.209999084472656,970500.0,-0.0005238131492421028,1.4390252979651839,0.07317708575628727,50.55402862181814,46.64431503300375,-1.2767337100164369,-0.3205796371052969,-2.4960444179002934,-4.009697105807902,28.182729583969223,0.5,-0.14898622537467077,0.4350021362304659,-2.044459596518699,2.914463868979631,-0.8047287301441131,1.6747330026050449,-3.0700035095214844,82.89485241894397,37.79716631756422,1.2397308663745812,2,-1.4050025939941406,0.4149971008300781,-3.1775007247924805,-3.9550018310546875,2.859996795654297,4,0.013976226652723911,1.8253900975471344,57.27000045776367,-5.000076295109128,57.099998474121094,1.03029777592826,56.77000045776367,0.013976226652723911 1681,2014-02-18,57.47999954223633,57.68000030517578,57.25,57.31999969482422,1700400.0,0.004192834673864443,-1.8666759915059192,5.332867132867133,53.14206710525218,47.27882271611222,-1.309557048806802,-0.4630286822241203,-2.6489947730249455,-4.21044822727994,27.322240600463694,0.4399986267089844,-0.3784817445841213,0.5979999542236314,-1.8639435687910435,3.0599434772383063,-0.6329718072837025,1.8289717157309653,-3.2448013305664034,86.20685119268421,36.214364574727036,1.2309717615073363,2,-1.5550003051757812,0.17499923706054688,-3.1774988174438477,-4.194999694824219,1.6000022888183594,1,0.020528885083040294,1.4390252979651839,57.2400016784668,1.8253900975471344,57.27000045776367,-5.000076295109128,57.099998474121094,0.020528885083040294 1682,2014-02-19,57.43000030517578,58.15999984741211,57.2400016784668,57.38000106811523,1873900.0,-0.0008698545138958735,-4.575779994682511,0.312495529647423,54.711684716272,48.037626794274246,-0.9993855033771126,-0.34154306955980474,-2.511379064942034,-4.122850946471971,26.30945224291977,0.9199981689453125,-0.4575653232399475,0.4915006637573214,-1.9660665257400538,2.9490678532546966,-0.7372829309913698,1.7202842585060125,-3.0570100097656194,56.2874046324638,1.8740919614917928,1.228783594748689,2,-0.8649997711181641,0.22499847412109375,-3.002499580383301,-4.075000762939453,1.6300010681152415,2,0.008532088824059647,-1.8666759915059192,57.47999954223633,1.4390252979651839,57.2400016784668,1.8253900975471344,57.27000045776367,0.008532088824059647 1683,2014-02-20,57.47999954223633,58.0099983215332,57.1500015258789,57.5,2150400.0,0.0008706118195169754,-1.529415394626827,-0.4000152590218399,47.980614689844906,47.78574728382765,-0.7277232272934597,-0.6218994912678255,-2.4897499788338777,-4.130268556430551,22.63986349649276,0.859996795654304,-0.3548551149733328,0.6674999237060533,-1.3477676392208977,2.6827674866330042,-0.3401338577574222,1.6751337051695288,-2.8797886737060523,59.2813742062223,4.778535354094878,1.007633781463475,2,-0.5149993896484375,0.17499923706054688,-3.0524988174438477,-4.125,2.029998779296875,3,0.03061938326803948,-4.575779994682511,57.43000030517578,-1.8666759915059192,57.47999954223633,1.4390252979651839,57.2400016784668,0.03061938326803948 1684,2014-02-21,57.47000122070313,57.7599983215332,57.15999984741211,57.52999877929688,2472700.0,-0.00017394435652084983,1.307701336619926,2.9998092695021934,59.63858421098194,48.5643027232658,-0.4762166847666265,-0.7869245848421045,-2.401282307086845,-4.074121008532408,18.771965614407943,0.5999984741210938,-0.20266843329214623,0.7430015563964929,-0.9720853633299456,2.4580884761229314,-0.11454190346672988,1.6005450162597157,-2.6562030134399492,43.90252979651897,-14.007220465987821,0.8575434598632197,2,-0.40000152587891336,0.1849975585937429,-3.0425004959106516,-4.115001678466804,2.739997863769524,4,0.04680700486465139,-1.529415394626827,57.47999954223633,-4.575779994682511,57.43000030517578,-1.8666759915059192,57.47999954223633,0.04680700486465139 1685,2014-02-24,57.97000122070313,58.27999877929688,57.65999984741211,57.65999984741211,2607200.0,0.008700191219412678,-2.9999753891589704,-5.166899796541319,81.64708754595577,52.098116472124715,-0.8526814663288107,-1.3025117340743932,-2.825056396906973,-4.521721698855885,17.128572180110314,0.80999755859375,-0.012836697855057366,1.2105014801025433,-0.5750848844085326,2.996087844613619,0.3177082978470054,2.1032946623580813,-2.955430915031016,72.56652105515492,9.367705892412346,0.8927931822555375,2,-0.7150020599365305,-0.3150024414062571,-3.4875001907348704,-4.560001373291023,2.289997100830071,0,0.029325459935216402,1.307701336619926,57.47000122070313,-1.529415394626827,57.47999954223633,-4.575779994682511,57.43000030517578,0.029325459935216402 1686,2014-02-25,57.72000122070313,57.97000122070313,57.43000030517578,57.97000122070313,1355300.0,-0.004312575379258665,3.320007324218807,-0.8064480403617609,80.32410800539006,57.35040227313782,-0.4177292780165658,-1.0629022811626925,-2.478242099241797,-4.224874646590138,16.492610227714554,0.5400009155273509,0.10623344965385684,0.9325014114379968,-0.8965619865122463,2.76156480938824,0.017969712462871712,1.847033110413122,-2.444196637141033,50.442573475299554,-18.202020859045803,0.914531698975122,2,-0.33500099182129617,-0.0650024414062571,-3.2175016403198313,-4.245002746582038,3.969997406005845,1,0.041233492776924896,-2.9999753891589704,57.97000122070313,1.307701336619926,57.47000122070313,-1.529415394626827,57.47999954223633,0.041233492776924896 1687,2014-02-26,57.68000030517578,58.2400016784668,57.34000015258789,57.5,1908500.0,-0.0006930165398715271,-2.600006103515625,-0.720001220703125,82.61906167546925,62.25301179617827,-0.2626952478928928,-1.0233903617082731,-2.310881420910306,-4.137464331358586,15.982855694044778,0.9000015258789062,0.12251578150238629,0.8595005035400405,-1.0105806618189987,2.7295816688990797,-0.07554007913947913,1.79454108621956,-2.1638601859549027,46.902660842206224,-26.730162405676502,0.9350405826795185,2,-0.2950000762939453,-0.02500152587890625,-3.070000648498535,-4.160001754760742,3.770000457763672,2,0.02427187098598682,3.320007324218807,57.72000122070313,-2.9999753891589704,57.97000122070313,1.307701336619926,57.47000122070313,0.02427187098598682 1688,2014-02-27,58.22999954223633,58.31999969482422,57.38000106811523,57.54999923706055,1620100.0,0.009535354267520502,1.1860417664697385,3.7777730682829653,82.10784565802157,65.85834246988954,-0.7102360428074661,-1.5363854266736254,-2.718378812828959,-4.628710416315627,15.350823508765071,0.9399986267089915,0.23188170466403335,1.3359996795654325,-0.6367996056667806,3.3087989647976457,0.34960003694932595,2.322399322181539,-2.492750730209366,92.24136513563552,14.95296069380953,0.9863996426161057,2,-0.6049995422363281,-0.5750007629394531,-3.437498092651367,-4.604999542236328,1.75,3,0.014253852611705087,-2.600006103515625,57.68000030517578,3.320007324218807,57.72000122070313,-2.9999753891589704,57.97000122070313,0.014253852611705087 1689,2014-02-28,58.58000183105469,59.04999923706055,58.099998474121094,58.33000183105469,2210000.0,0.00601068678636163,-1.6760331821796222,0.367646893828047,78.71721640564353,68.98758555698126,-0.9553366541622026,-1.9177675406929637,-2.9224203109779765,-4.926109752806646,14.480104105643738,0.9500007629394531,0.5252169912820008,1.6435018539428725,-0.4387177523892518,3.725721460274997,0.6023920507768068,2.6846116571089382,-2.584477930748001,72.51475686311252,-2.0178617887385712,1.0411098031660628,2,-0.48000144958496094,-1.2600021362304688,-1.3700017929077148,-2.585002899169922,0.4499969482421946,4,0.015875665097461633,1.1860417664697385,58.22999954223633,-2.600006103515625,57.68000030517578,3.320007324218807,57.72000122070313,0.015875665097461633 1690,2014-03-03,58.22000122070313,58.38999938964844,57.54999923706055,57.9900016784668,1360600.0,-0.006145452357441017,1.947390259735914,0.9199981689453409,78.48842560505686,71.80384761251511,-0.4936126942208787,-1.4999947586968645,-2.417955078289907,-4.504686930429493,14.088039378795441,1.0300025939941406,0.7300743063647701,1.1980010986328224,-0.9498766351731049,3.34587883243875,0.12406223172985875,2.271939965535786,-1.857940279985982,51.462078319569606,-21.69884817497897,1.0739388669029653,3,-0.12000083923340554,-1.6000022888183665,-1.0100011825561594,-2.2250022888183665,0.8799972534179616,0,0.0341806565105649,-1.6760331821796222,58.58000183105469,1.1860417664697385,58.22999954223633,-2.600006103515625,57.68000030517578,0.0341806565105649 1691,2014-03-04,60.0,60.02999877929688,58.9000015258789,58.90999984741211,2180800.0,0.03057366441043463,-1.03603696486688,4.739140530409686,84.28877692259731,75.0901911909957,-2.099323837746283,-3.065417724467686,-4.063676861891011,-6.20079295463583,15.577616785461784,1.80999755859375,0.8526369904625071,2.741999816894534,0.37407631503609196,5.109923318752976,1.558038065965313,3.925961567823755,-3.3153864637216444,98.88480317428328,27.338499224952344,1.1839617509292195,3,-1.4099998474121094,-2.9000015258789062,-2.7899999618530273,-4.005001068115234,0.22999954223632812,1,0.004333305358886763,1.947390259735914,58.22000122070313,-1.6760331821796222,58.58000183105469,1.1860417664697385,58.22999954223633,0.004333305358886763 1692,2014-03-05,58.95000076293945,59.959999084472656,58.90999984741211,59.90999984741211,1850900.0,-0.017499987284342433,-1.0192275244837325,-0.8807329817279527,67.03502287766058,77.20734765630854,-0.9063504905652948,-1.8047263983916224,-2.884319798980556,-5.058742553642681,17.14769280612105,1.0900001525878906,0.9562430755816251,1.4995004653930692,-0.7529046505750898,3.7519055813612283,0.3732979074089897,2.625703023377149,-1.7970332926385026,59.24532267328452,-10.259606892683664,1.1262025579840802,3,-0.35500144958496094,-1.8500022888183594,-1.7400007247924805,-2.9550018310546875,-0.220001220703125,2,0.04648003101455589,-1.03603696486688,60.0,1.947390259735914,58.22000122070313,-1.6760331821796222,58.58000183105469,0.04648003101455589 1693,2014-03-06,58.79999923706055,59.209999084472656,58.58000183105469,59.06999969482422,991300.0,-0.0025445551134446465,1.2909022811921291,0.28125074505877024,64.14047967914216,77.70755826388188,-0.6139828800828724,-1.423710442033041,-2.627570190565791,-4.839300976648445,18.857555070016062,0.6299972534179688,1.024273006270633,1.156498908996582,-0.8367454890146178,3.149743307007782,0.15987670999098214,2.153121108002182,-1.2442473835001664,50.403235109987754,-16.22677825625187,0.9966221990055995,3,-0.11499977111816406,-1.7000007629394531,-1.1624994277954102,-2.8050003051757812,0.049999237060546875,3,0.045068053745971115,-1.0192275244837325,58.95000076293945,-1.03603696486688,60.0,1.947390259735914,58.22000122070313,0.045068053745971115 1694,2014-03-07,59.11000061035156,59.43999862670898,58.90999984741211,59.04999923706055,1212000.0,0.0052721322672335535,-2.1176384790584017,-0.22222693171703473,66.43233201416739,76.01702987146096,-0.7452575800270012,-1.5368513757463447,-2.8417839348129803,-5.087733296971457,20.320840605770137,0.6399993896484304,1.099572909132064,1.2915002822876005,-0.559522895336201,3.142523459911402,0.36598869347569973,2.2170118710995013,-1.2078541871880688,62.903292791912655,-1.6003696113415415,0.9255115888118993,3,-0.4250011444091797,-2.0100021362304688,-1.4625005722045898,-3.115001678466797,0.18000030517578125,4,0.014718303551030765,1.2909022811921291,58.79999923706055,-1.0192275244837325,58.95000076293945,-1.03603696486688,60.0,0.014718303551030765 1695,2014-03-10,58.90999984741211,59.16999816894531,58.43999862670898,58.93999862670898,794900.0,-0.003383535118834491,1.9796029583495813,-0.49996821158358046,62.65486653964519,74.05378081971153,-0.44465598695450836,-1.218161323029399,-2.5531146926539634,-4.830214206767678,21.14780943156534,0.7299995422363352,1.2343220983228633,0.9764995574951172,-0.843926195365988,2.7969253103562224,0.06628668106456814,1.8867124339256662,-0.7099540943899427,29.55982236468041,-30.86844445030871,0.9102128764305523,3,-0.22500038146972656,-1.8100013732910156,-0.9650001525878906,-2.9150009155273438,0.8400001525878906,0,0.002036987475735774,-2.1176384790584017,59.11000061035156,1.2909022811921291,58.79999923706055,-1.0192275244837325,58.95000076293945,0.002036987475735774 1696,2014-03-11,57.88999938964844,59.16999816894531,57.75,58.97000122070313,1041300.0,-0.017314555430413603,-1.0882316642170338,36.00152594100571,53.47431188537013,70.8154752874783,0.6727404948401485,-0.07355524169977912,-1.458016289142229,-3.742235233187607,21.62132637530067,1.4199981689453125,1.2799288815753158,-0.1250009536743164,-1.7671882270525927,1.51718631970396,-0.946094590363451,0.6960926830148182,2.1399993896484446,6.334816635539184,-52.36105949334623,0.821093636689137,3,0.8150005340576172,-0.7900009155273438,0.1400003433227539,-1.8950004577636719,2.9200019836425852,1,0.020901694545345295,1.9796029583495813,58.90999984741211,-2.1176384790584017,59.11000061035156,1.2909022811921291,58.79999923706055,0.020901694545345295 1697,2014-03-12,57.79999923706055,57.86000061035156,57.040000915527344,57.61000061035156,1223600.0,-0.0015546753072515074,4.2902971759059865,-0.1759243560943206,52.402398790294875,67.5148700799531,0.8733999003399404,0.10283892776593007,-1.2908036490464099,-3.5920733543224657,21.837798053312703,0.8499984741210938,1.1811590158046883,-0.2665010452270522,-1.8056639298326758,1.2726618393785714,-1.0360824875298604,0.503080397075756,2.1843995666503986,31.666626930199016,-25.841696633486222,0.7695814423028103,3,0.7350006103515625,-0.7000007629394531,-0.03249931335449219,-1.8050003051757812,3.270000457763672,2,0.04204152832614061,-1.0882316642170338,57.88999938964844,1.9796029583495813,58.90999984741211,-2.1176384790584017,59.11000061035156,0.04204152832614061 1698,2014-03-13,57.31999969482422,58.36999893188477,57.18000030517578,58.09000015258789,1545200.0,-0.00830449045972581,-1.2666656978539723,-4.052663280261811,48.94809661182347,64.20719010286199,1.3530262847101326,0.6325991789687606,-0.7366102034107413,-3.066387197828554,21.811517480998592,1.1899986267089915,1.0921873289241546,-0.7575006484985352,-2.270502105028193,0.7555008080311225,-1.5140013767633604,-0.0009999202337098723,2.5466231933593804,11.666626930198955,-45.59797039415177,0.7565007282648282,3,1.2150001525878906,-0.220001220703125,0.2800006866455078,-1.3250007629394531,4.040000915527344,3,0.024598741362858556,4.2902971759059865,57.79999923706055,-1.0882316642170338,57.88999938964844,1.9796029583495813,58.90999984741211,0.024598741362858556 1699,2014-03-14,57.0,57.70000076293945,56.91999816894531,57.31999969482422,2054600.0,-0.00558268835533704,-2.2499880791544147,0.41558377218839637,43.02157854813261,60.266429318759286,1.5928369993124107,0.9816644218513773,-0.3642704635819598,-2.719502046373705,22.07318654051706,0.7800025939941406,0.9895731681312725,-1.0640003204345732,-2.6117579240433813,0.48375728317423494,-1.8378791222389808,-0.29012151863016555,2.7535580092773486,3.555636935763889,-49.63466544097846,0.7738788018044046,3,1.4749984741210938,0.5000000000000071,0.13499927520751953,-0.8250007629394531,4.340000152587891,4,0.03245611358107192,-1.2666656978539723,57.31999969482422,4.2902971759059865,57.79999923706055,-1.0882316642170338,57.88999938964844,0.03245611358107192 1700,2014-03-17,58.040000915527344,58.25,57.29999923706055,57.29999923706055,804400.0,0.01824563009697089,-1.5675638058220396,-2.3125074505877024,52.06718002401183,56.68625188558313,0.5862705078670274,0.004922839038840721,-1.3174902712507475,-3.727893694724713,22.46654531511848,1.25,0.8754488109828031,-0.06399936676025675,-1.5626641667717038,1.4346654332511903,-0.8133317667659838,0.6853330332454703,1.5435435033300848,49.77789984809028,-3.604651200396418,0.7493324000057242,3,0.3999977111816406,-0.1400012969970703,-1.172501564025879,-1.835000991821289,2.3199996948242188,0,0.021536870783638973,-2.2499880791544147,57.0,-1.2666656978539723,57.31999969482422,4.2902971759059865,57.79999923706055,0.021536870783638973 1701,2014-03-18,58.65999984741211,58.77000045776367,57.959999084472656,57.959999084472656,890300.0,0.01068226950559703,-1.3142871156015499,0.9459448313546784,55.88941784168004,55.44785132602974,-0.27244755934803777,-0.550357884188756,-1.843003961425623,-4.315710339890103,22.83788015354603,0.8100013732910156,0.7866477010425186,0.4969995498657198,-0.9911020613431631,1.9851011610746028,-0.2470512557387181,1.2410503554701577,0.7637317964505925,94.05402841842847,38.20557747571499,0.7440508056044406,3,-0.48000144958496094,-0.6550006866455078,-1.7925004959106445,-2.2649993896484375,2.0999984741210938,1,0.01858165965603864,-1.5675638058220396,58.040000915527344,-2.2499880791544147,57.0,-1.2666656978539723,57.31999969482422,0.01858165965603864 1702,2014-03-19,57.91999816894531,58.79999923706055,57.66999816894531,58.58000183105469,960400.0,-0.012615098540601943,1.0545502465685017,-0.9428613468046496,48.178606600990555,53.67430987290179,0.34205389315699364,0.24056953648390333,-1.0142006231445748,-3.540956198893106,22.787455685059708,1.1300010681152344,0.7046036069995409,-0.2675020217895536,-1.7205117167951443,1.185507673216037,-0.9940068692923489,0.4590028257132417,1.353509466422345,53.19145914116604,1.8660605394115066,0.726504847502794,3,0.26000022888183594,0.21000099182128906,-1.0524988174438477,-1.5249977111816406,1.3200035095214844,2,0.04989646574082984,-1.3142871156015499,58.65999984741211,-1.5675638058220396,58.040000915527344,-2.2499880791544147,57.0,0.04989646574082984 1703,2014-03-20,59.2400016784668,59.25,57.790000915527344,57.86999893188477,1519500.0,0.022790116561661522,1.1007190295844997,-2.0757502196328557,53.481009220051945,52.235274006888964,-1.0157930621643132,-0.991661409052071,-2.2424177828760463,-4.822489813472529,22.9475745674057,1.4599990844726562,0.4312713218160482,0.9645013809204102,-0.5209153363348236,2.449918098175644,0.2217930222927933,1.707209739548027,-2.3200035095214844,99.57088782506762,48.82210824735691,0.7427083586276179,3,-1.1550025939941406,-0.9800014495849609,-2.372502326965332,-2.845001220703125,-0.9000015258789062,3,0.030891255309039023,1.0545502465685017,57.91999816894531,-1.3142871156015499,58.65999984741211,-1.5675638058220396,58.040000915527344,0.030891255309039023 1704,2014-03-21,60.15999984741211,60.72999954223633,59.4900016784668,59.709999084472656,4447100.0,0.015530015916250806,-1.7865259079238942,0.3284670516625938,59.661343190749555,51.90266030145611,-1.9793336397680221,-1.791657892949786,-3.0657837394262515,-5.6960423370477855,23.44990355087321,1.4899978637695312,0.3323827697164887,1.7499996185302749,0.09429791811535182,3.405701318945198,0.9221487683228133,2.5778504687377364,-3.1934016418457034,83.38193457405517,31.37161331417954,0.8278508502074609,3,-1.335000991821289,-1.5499992370605469,-3.4150009155273438,-3.7649993896484375,-1.6100006103515625,4,0.019946821243070012,1.1007190295844997,59.2400016784668,1.0545502465685017,57.91999816894531,-1.3142871156015499,58.65999984741211,0.019946821243070012 1705,2014-03-24,59.66999816894531,60.43000030517578,59.16999816894531,60.02999877929688,2107500.0,-0.008144974729215826,1.1724106179790061,-0.8000000000000158,48.11427689533613,51.307100858119,-1.5312123205898729,-1.2308741451866538,-2.495424133543203,-5.155266650475099,23.47841631088346,1.2600021362304688,0.24924897983213157,1.1749980926513643,-0.5583224064066101,2.908318591709339,0.30833784312237356,2.041658342180355,-2.552863909912112,65.3594477916528,18.4820610531021,0.8666602495289888,3,-0.8449993133544922,-0.8449993133544922,-2.924999237060547,-3.2749977111816406,-0.6899986267089844,0,0.02798729738375827,-1.7865259079238942,60.15999984741211,1.1007190295844997,59.2400016784668,1.0545502465685017,57.91999816894531,0.02798729738375827 1706,2014-03-25,60.099998474121094,60.34000015258789,59.5099983215332,59.81000137329102,1749200.0,0.0072063066594758585,1.1558476301826595,-0.8055461365658949,57.072549083089456,51.82600644620729,-1.8045214883519094,-1.5530547788021494,-2.835511645983459,-5.528443312659391,23.776219862082094,0.8300018310546875,0.12763564666979477,1.4859985351562486,-0.3472084367464987,3.319205507058996,0.5693950492048714,2.4026020211076258,-2.8383496037597666,79.41173903991842,32.690226225685755,0.9166034859513739,3,-1.2749996185302734,-1.2749996185302734,-3.354999542236328,-3.704998016357422,-0.8499984741210938,1,0.0043261587825567105,1.1724106179790061,59.66999816894531,-1.7865259079238942,60.15999984741211,1.1007190295844997,59.2400016784668,0.0043261587825567105 1707,2014-03-26,59.08000183105469,60.4000015258789,59.0099983215332,60.15999984741211,1547100.0,-0.01697165838540937,-1.2786843726255837,-3.7241683219111423,51.555569307297894,52.11572563459333,-0.6524770791764922,-0.4456441809442282,-1.7391470442767272,-4.4258414202839305,23.696054746749144,1.390003204345696,0.017373793148394157,0.39600181579589844,-1.3934338078220208,2.1854374394138176,-0.49871599601306116,1.290719627604858,-1.679618933818361,43.87760265627615,-2.2799561816823086,0.8947178118089578,3,-0.2550029754638672,-0.2550029754638672,-2.2900028228759766,-2.6850013732910156,0.21999740600585938,2,0.028435958673167283,1.1558476301826595,60.099998474121094,1.1724106179790061,59.66999816894531,-1.7865259079238942,60.15999984741211,0.028435958673167283 1708,2014-03-27,59.06000137329102,59.4900016784668,58.61000061035156,58.88999938964844,1148200.0,-0.000338531772914652,-1.410963342303974,-0.15740953322855328,49.712978068782824,52.85921447022113,-0.4019727837654088,-0.37974346524617175,-1.6462722304218644,-4.329698619198382,23.404796501648907,0.8800010681152344,0.04274197591294637,0.3345012664794993,-1.4490903042065284,2.118092837165527,-0.5572945188635146,1.2262970518225131,-1.5264338102546944,21.226461776534535,-21.87049803107378,0.891795785343014,3,-0.04500198364258523,-0.23500251770020242,-1.9500017166137766,-2.665000915527351,0.22999954223632102,3,0.0030477531491757137,-1.2786843726255837,59.08000183105469,1.1558476301826595,60.099998474121094,1.1724106179790061,59.66999816894531,0.0030477531491757137 1709,2014-03-28,59.5099983215332,59.959999084472656,58.9900016784668,59.22999954223633,1302300.0,0.007619318282740206,-1.552643202762664,1.6470324245483436,53.3482061128827,53.00155070231789,-0.5123643627249379,-0.7973769895910578,-2.007959053907271,-4.695692658648397,22.688164665515163,0.9699974060058594,0.10211767954526607,0.7379983901977525,-1.0778220135921543,2.5538187939876593,-0.16991181169720448,1.6459085920927095,-1.848573479328877,49.45043198309796,4.44939564468433,0.9079102018949552,3,-0.3099994659423828,-0.6849994659423828,-2.1999988555908203,-3.1149978637695312,-1.3299980163574219,4,-0.01966053103587395,-1.410963342303974,59.06000137329102,-1.2786843726255837,59.08000183105469,1.1558476301826595,60.099998474121094,-0.01966053103587395 1710,2014-03-31,60.209999084472656,60.61000061035156,59.81999969482422,59.90999984741211,2046600.0,0.011762742105239976,-2.291673620548522,1.0714305177111716,63.42592510830388,53.83894039860943,-0.974677910953595,-1.413098302261652,-2.613563374695289,-5.317784599987689,22.76897792141334,1.1000022888183594,0.2578315981435608,1.3384992599487333,-0.5658919079846072,3.242890427882074,0.38630367598206306,2.2906948439154036,-2.4258312542670524,79.99992370605469,28.864145542581646,0.9521955839666705,3,-1.010000228881836,-1.385000228881836,-2.8474998474121094,-3.8149986267089844,-1.7599983215332031,0,-0.02757016895288744,-1.552643202762664,59.5099983215332,-1.410963342303974,59.06000137329102,-1.2786843726255837,59.08000183105469,-0.02757016895288744 1711,2014-04-01,60.2599983215332,60.7400016784668,59.95000076293945,60.56000137329102,2450700.0,0.0008304141807145005,1.393928885189809,-1.0000127156899135,64.30232279619136,55.630464420298416,-0.864791593418829,-1.5205813966045483,-2.5792116935045613,-5.286557874593953,21.826038736515976,0.7900009155273438,0.5125910905815942,1.3754985809326143,-0.5645441557737811,3.31554131763901,0.40547721257941305,2.3455199492858156,-2.3579972228463717,77.46464243051612,22.880261636030333,0.9700213683531985,4,-0.9949970245361328,-1.4299983978271484,-2.804999351501465,-3.8649978637695312,-2.05999755859375,1,-0.021241268087448306,-2.291673620548522,60.209999084472656,-1.552643202762664,59.5099983215332,-1.410963342303974,59.06000137329102,-0.021241268087448306 1712,2014-04-02,61.68999862670898,61.9000015258789,60.36000061035156,60.47999954223633,2940600.0,0.02373050688693401,-1.1241436644322043,-4.033289252835443,72.87957738743148,57.78586088334059,-1.9040051431298153,-2.882573974302403,-3.918110890009679,-6.635133838500771,21.079404570540035,1.640003204345696,0.6677952128279472,2.6684989929199148,0.3574708850706614,4.979527100769168,1.512984938995288,3.8240130468445415,-3.6177174932353466,93.61693493218188,32.21561079093869,1.1555140539246278,4,-1.434997558593743,-2.279998779296868,-4.169999122619622,-5.294998168945305,-3.5900001525878835,2,-0.03955258033759412,1.393928885189809,60.2599983215332,-2.291673620548522,60.209999084472656,-1.552643202762664,59.5099983215332,-0.03955258033759412 1713,2014-04-03,61.45000076293945,62.0,61.11000061035156,61.9000015258789,2234900.0,-0.0038903852992731025,1.7384693033164509,-0.3719017383683135,73.49525861600173,59.322962597257494,-1.4723888464118886,-2.5653944210927335,-3.707202738865753,-6.3048599531550025,20.70921113408915,0.8899993896484375,0.7470400904891008,2.2960010528564467,-0.2531565686542905,4.845158674367184,1.0214222421010746,3.570579863611819,-3.0715019980734013,81.72758990840919,12.471779755723986,1.2745788107553704,4,-1.1450004577636719,-1.9900016784667969,-3.9300012588500977,-5.055000305175781,-2.670001983642571,3,-0.03498781935208006,-1.1241436644322043,61.68999862670898,1.393928885189809,60.2599983215332,-2.291673620548522,60.209999084472656,-0.03498781935208006 1714,2014-04-04,59.97999954223633,62.15999984741211,59.79999923706055,61.790000915527344,2435800.0,-0.023921907281564847,-1.175113781592081,4.022218454626436,59.79797512739746,60.62115128970875,-0.03420257490991929,-1.08236667847045,-2.2575374548007474,-4.760038125934443,19.683802018708157,2.3600006103515625,0.9435942394876093,0.7824998855590835,-1.7930518344488817,3.3580516055670486,-0.5052759744448991,2.070275745563066,-1.2393506538568815,7.627129602689685,-61.444909929487785,1.2877758600039833,4,0.4050006866455078,-0.4400005340576172,-2.3400001525878906,-3.5849990844726562,-1.8800010681152344,4,-0.011503811803518005,1.7384693033164509,61.45000076293945,-1.1241436644322043,61.68999862670898,1.393928885189809,60.2599983215332,-0.011503811803518005 1715,2014-04-07,59.02999877929688,59.7400016784668,58.7599983215332,59.6500015258789,1681100.0,-0.015838625711733778,1.4499990463293215,0.3425426940172447,51.808401507532665,60.03624600353577,0.9113000747258369,-0.1295574268541273,-1.2793684504051726,-3.733434842454379,18.845463093923193,1.220001220703125,0.9708273627404651,-0.17350082397459943,-2.7467906316551165,2.3997889837059176,-1.4601457278148544,1.1131440798656556,3.1300010681152273,7.941186370317389,-55.576085649023014,1.2866449038402574,4,1.3550014495849538,0.5100002288818288,-1.3199987411499094,-2.6349983215332102,-1.1699981689453196,0,-0.014399432351321906,-1.175113781592081,59.97999954223633,1.7384693033164509,61.45000076293945,-1.1241436644322043,61.68999862670898,-0.014399432351321906 1716,2014-04-08,59.099998474121094,59.27000045776367,58.4000015258789,59.02000045776367,1729600.0,0.0011858325643192558,3.142832490168152,-0.12902848704854783,56.171551289336115,60.54913289042891,0.7649786382607218,-0.10989340386079505,-1.3146476706280552,-3.72724397851772,18.62731799515585,0.8699989318847727,0.8492711622535296,-0.16400108337402486,-2.6630902583508558,2.335088091602806,-1.4135456708624403,1.0855435041143906,3.0600013732910156,18.61694842344391,-44.29772788851729,1.2495445874884161,4,1.180002212524414,0.4400005340576172,-1.7399988174438477,-2.704998016357422,-2.4399986267089844,1,-0.010998269508691538,1.4499990463293215,59.02999877929688,-1.175113781592081,59.97999954223633,1.7384693033164509,61.45000076293945,-0.010998269508691538 1717,2014-04-09,60.22999954223633,60.25,58.91999816894531,59.18999862670898,1621100.0,0.019120153930461514,1.4629621780471609,13.000333794287439,55.282808856290494,61.16800297792975,-0.20645076121833483,-1.1051735176448432,-2.391568402753478,-4.778340572934312,19.35488422087829,1.3300018310546875,0.9306639787727704,0.8444999694824205,-1.5903559456079464,3.2793558845727873,-0.37292798806276295,2.061927927027604,1.7796003723144551,48.67018173591133,-9.210844917259493,1.217427957545182,4,0.05000114440917969,-0.6900005340576172,-2.385000228881836,-3.8349990844726562,-3.079998016357429,2,-0.03370411414121521,3.142832490168152,59.099998474121094,1.4499990463293215,59.02999877929688,-1.175113781592081,59.97999954223633,-0.03370411414121521 1718,2014-04-10,58.72999954223633,60.540000915527344,58.59000015258789,60.31999969482422,1325000.0,-0.02490453281421867,-1.0855635045460201,-1.5288449547004994,42.81406661421933,59.997543033633825,1.3877527289011908,0.5332144852104861,-0.8464418679222376,-3.197936852075699,19.61751556465274,1.9500007629394531,0.8512902154221536,-0.7260000228881864,-2.984293340755322,1.532293294978949,-1.8551466818217506,0.4031466360453777,3.1352164367675783,8.776546906086544,-43.98358105771168,1.1291466589335668,4,1.5500011444091797,0.8099994659423828,-0.8825006484985352,-2.3349990844726562,-1.1399993896484375,3,-0.010727074289557326,1.4629621780471609,60.22999954223633,3.142832490168152,59.099998474121094,1.4499990463293215,59.02999877929688,-0.010727074289557326 1719,2014-04-11,58.849998474121094,59.84000015258789,58.81999969482422,59.41999816894531,1759900.0,0.0020432305945867757,-2.23811080835604,0.35849033969995847,45.720249524357115,58.03024574652864,1.3011132873470928,0.5891237953839834,-0.9502602783300986,-3.2484723572249052,20.152640179951717,1.1100006103515625,0.9040044413705246,-0.6985010147094712,-2.6660616262779016,1.269059596858959,-1.6822813204936864,0.2852792910747439,2.876608926757811,21.027900775061404,-28.893507703510807,0.9837803057842162,4,1.430002212524414,0.6900005340576172,-0.9574995040893555,-1.8349990844726562,-1.9599990844726562,4,-0.0011894595860524326,-1.0855635045460201,58.72999954223633,1.4629621780471609,60.22999954223633,3.142832490168152,59.099998474121094,-0.0011894595860524326 1720,2014-04-14,59.290000915527344,59.6500015258789,58.52999877929688,59.290000915527344,1365700.0,0.007476677193113845,2.1111134658585393,-0.0,45.77686200257759,55.97186121390488,0.8011327789092562,0.2609487645200659,-1.3293054210524389,-3.617503968841291,20.190605359048376,1.120002746582017,0.9960243690375776,-0.32099857330322124,-2.1621525980028196,1.520155451396377,-1.2415755856530168,0.5995784390465744,2.303542250351562,41.58876838720278,-4.4121948644184386,0.9205770123497979,4,0.9899997711181641,0.2499980926513672,-1.3975019454956055,-2.2550010681152344,-2.0699996948242116,0,-0.020070879120101415,-2.23811080835604,58.849998474121094,-1.0855635045460201,58.72999954223633,1.4629621780471609,60.22999954223633,-0.020070879120101415 1721,2014-04-15,59.75,59.93000030517578,58.81000137329102,59.41999816894531,1603700.0,0.007758459729626743,2.2463622291021466,100.0,53.7098463982156,53.841891103992005,0.2918765073770757,-0.11932092116902737,-1.6820925416465116,-3.97822806747282,19.920008510696107,1.1199989318847585,1.0315506432187078,0.0845005035400419,-1.7018391520960563,1.87084015917614,-0.8086693242780072,0.977670331358091,1.715801500278907,60.6965136361047,13.830996732344673,0.8931698278180483,4,0.5300006866455078,-0.21000099182128906,-1.8575010299682617,-2.210000991821289,-2.4399986267089773,1,-0.031631788948091044,2.1111134658585393,59.290000915527344,-2.23811080835604,58.849998474121094,-1.0855635045460201,58.72999954223633,-0.031631788948091044 1722,2014-04-16,60.81000137329102,60.88000106811523,59.84000015258789,60.099998474121094,1275300.0,0.017740608758008758,1.4470543884608205,2.1515119988902978,58.689176032942036,52.19677081698537,-1.0125614130191636,-1.0031408194372133,-2.61455132840873,-4.938648618207985,20.184134938145576,1.1300010681152273,0.9343601013957681,1.0000017166137738,-0.654516704070609,2.6545201372981566,0.17274250627158239,1.8272609269559652,0.5331681280118872,97.02129248310636,44.9746961125922,0.8272592103421924,4,-0.5300006866455149,-1.2700023651123118,-2.9075021743774485,-3.1600017547607493,-2.6800003051757955,2,-0.06824537793386198,2.2463622291021466,59.75,2.1111134658585393,59.290000915527344,-2.23811080835604,58.849998474121094,-0.06824537793386198 1723,2014-04-17,61.06999969482422,61.29999923706055,60.38999938964844,60.38999938964844,966400.0,0.004275584865344184,-1.6764689382804698,0.9577429979099746,57.89474293846718,51.98530057377089,-1.4886823765503436,-1.1794835269341633,-2.736198145901824,-5.125284130969298,20.222140066235887,0.9099998474121094,0.8278481374164386,1.1685001373291044,-0.5542917207526941,2.891291995410903,0.3071042082882016,2.029896066370007,-2.6699981689453196,91.6967688004638,37.6974331272567,0.8613959290408995,4,-1.2199993133544922,-1.5300006866455078,-3.252500534057617,-3.4200000762939453,-2.779998779296875,3,-0.06418860632936185,1.4470543884608205,60.81000137329102,2.2463622291021466,59.75,2.1111134658585393,59.290000915527344,-0.06418860632936185 1724,2014-04-21,61.36000061035156,61.43000030517578,60.459999084472656,61.11000061035156,1499100.0,0.004748664106378309,3.9743730192887043,0.367646893828047,56.07181297593077,52.45901295914846,-1.7459493102552415,-1.4492791853807105,-2.903224684191784,-5.336617072091144,19.33678195733362,0.970001220703125,0.4903911411384314,1.398501014709474,-0.44177692851653916,3.2387789579354873,0.47836204309646746,2.3186399863224807,-2.901999130249031,97.58621868990211,44.93939231520323,0.9201389716130077,4,-1.4449996948242188,-1.8200016021728516,-3.542501449584961,-3.710000991821289,-2.9099998474121094,0,-0.06144068481524212,-1.6764689382804698,61.06999969482422,1.4470543884608205,60.81000137329102,2.2463622291021466,59.75,-0.06144068481524212 1725,2014-04-22,61.34000015258789,61.90999984741211,61.099998474121094,61.36999893188477,1774400.0,-0.00032595269825175244,-2.176462668481757,-0.11999511718752842,55.72034720201727,52.4088791716686,-1.5240902766726165,-1.3678835684742054,-2.790184712093506,-5.236787232914196,18.85782288646333,0.8100013732910156,0.14370882891275727,1.2950004577636705,-0.6387607633859531,3.228761678913294,0.32811984718885867,2.2618810683384822,-2.763118719482428,81.61290401970842,30.77912497759663,0.966880610574811,4,-1.1200008392333984,-1.6100006103515625,-3.3525009155273438,-3.690000534057617,-2.009998321533203,1,-0.0725464745984633,3.9743730192887043,61.36000061035156,-1.6764689382804698,61.06999969482422,1.4470543884608205,60.81000137329102,-0.0725464745984633 1726,2014-04-23,60.36000061035156,61.77999877929688,60.2400016784668,61.0099983215332,2039400.0,-0.0159765167883682,-2.4606848487186572,21.667472024409925,42.60290451589636,51.0000009116248,-0.38729126729877805,-0.38726169254469056,-1.7153317164167987,-4.175619336891174,18.05141785679559,1.5399971008300852,0.02569238721029876,0.30200080871581747,-1.6368064666617954,2.2408080840934304,-0.667402828972989,1.271404446404624,-1.5831320723876985,25.120798764553903,-19.462577210354695,0.9694036376888073,4,-0.1400012969970703,-0.44500160217285156,-2.1900014877319336,-2.710000991821289,-0.9000015258789062,2,-0.052021195458866965,-2.176462668481757,61.34000015258789,3.9743730192887043,61.36000061035156,-1.6764689382804698,61.06999969482422,-0.052021195458866965 1727,2014-04-24,60.7599983215332,60.93000030517578,59.709999084472656,60.84000015258789,2346500.0,0.006626867248789248,8.38454766865225,0.12308017348130498,46.229495484483145,51.37949300832078,-0.7869596531437111,-0.6903390289091078,-2.030313701703065,-4.490659989382962,17.577698439745603,1.220001220703125,0.08839353480497181,0.6179986953735366,-1.2876895943526705,2.5236869850997437,-0.3348454494895634,1.5708428402366366,-1.7951419050024455,47.72722149685201,7.518379849585742,0.9528441448631023,4,-0.5399990081787109,-0.8449993133544922,-2.667499542236328,-3.1099987030029297,-1.0699996948242259,3,-0.05678072816897217,-2.4606848487186572,60.36000061035156,-2.176462668481757,61.34000015258789,3.9743730192887043,61.36000061035156,-0.05678072816897217 1728,2014-04-25,59.2400016784668,60.63999938964844,59.22999954223633,60.63000106811523,1730200.0,-0.025016403638176588,1.0000054109333318,17.37459469769207,45.97827114545446,51.408162077331596,0.9085303837769629,0.8894360617340595,-0.4518494364477732,-2.8967162903545756,17.34973019574133,1.529998779296875,0.06601789309971196,-0.9109979629516616,-2.7967666821822803,0.9747707562789572,-1.8538823225669674,0.031886396663644234,-0.09843665608315888,0.3732139959518665,-42.141176974911026,0.9428843596153077,4,0.9799976348876953,0.7349987030029297,-1.0850028991699219,-1.5900020599365234,1.4499969482421804,4,-0.018737349407521142,8.38454766865225,60.7599983215332,-2.4606848487186572,60.36000061035156,-2.176462668481757,61.34000015258789,-0.018737349407521142 1729,2014-04-28,58.34000015258789,59.68999862670898,57.79999923706055,59.5,2079000.0,-0.015192462869325851,1.454549282761265,0.8345326307700794,46.229514757879194,51.458456827920664,1.9317219943223733,1.7890136603822882,0.49188658043448896,-1.9298051897229058,16.94874158454429,1.8899993896484304,-0.05449664253158204,-1.7524995803833008,-3.7885938325300828,0.2835946717634812,-2.7705467064566918,-0.7344524543099098,3.5699996948242188,13.138706455840477,-32.35482755528767,1.0180471260733892,4,1.5149993896484375,1.6399993896484375,-0.16750049591064453,-0.6900005340576172,2.4599990844726562,0,-0.0008570318294441881,1.0000054109333318,59.2400016784668,8.38454766865225,60.7599983215332,-2.4606848487186572,60.36000061035156,-0.0008570318294441881 1730,2014-04-29,58.54999923706055,58.81000137329102,57.93000030517578,58.709999084472656,1951800.0,0.00359957291606805,3.888834730272276,0.1379309210850842,47.03983095424539,50.717344000812865,1.7944168604690702,1.5265416550663815,0.32993100341799675,-2.070674935509629,16.079853217808466,0.8800010681152415,0.09244979212430593,-1.459500503540042,-3.607679697027571,0.688678689947487,-2.533590100283803,-0.385410906796281,3.2778005981445304,18.84422327291475,-28.807724119443417,1.0740895967437638,4,1.3050003051757812,1.4300003051757812,0.16750049591064453,-0.8950004577636719,2.69000244140625,1,-0.0017079158911038617,1.454549282761265,58.34000015258789,1.0000054109333318,59.2400016784668,8.38454766865225,60.7599983215332,-0.0017079158911038617 1731,2014-04-30,58.97999954223633,59.16999816894531,58.18000030517578,58.5,2166200.0,0.007344155606813452,1.3023291918578088,-3.0,42.72409468624435,48.94344607340201,1.3898646923607174,1.0495407520775757,-0.0537756323343217,-2.431058042548308,14.96818281696817,0.9899978637695312,0.21395060945556565,-0.9655002593994126,-3.158066746440916,1.2270662276420907,-2.0617835029201643,0.13078298412133904,2.7672442810058584,37.69967739615922,-9.417672778940087,1.0962832435207523,4,0.875,1.0,-0.1550006866455078,-1.3250007629394531,2.720001220703125,2,0.005934253840875536,3.888834730272276,58.54999923706055,1.454549282761265,58.34000015258789,1.0000054109333318,59.2400016784668,0.005934253840875536 1732,2014-05-01,59.25,59.63000106811523,58.91999816894531,59.08000183105469,2320800.0,0.00457783078771179,-1.8979385295674358,0.3541631897257389,53.5326133434644,48.458765007290594,0.9781720930187205,0.6191112178691753,-0.27177864512732697,-2.6294838454230103,12.95220753261012,0.7100028991699148,0.3177686227340075,-0.5734998703002958,-2.624310555136894,1.4773108145363025,-1.5989052127185914,0.4519054721179998,2.4182989315185566,51.056362149071376,-0.8732158478437739,1.0254053424182983,5,0.6049995422363281,0.7299995422363281,-0.4250011444091797,-1.595001220703125,2.8899993896484375,3,0.003544288345530111,1.3023291918578088,58.97999954223633,3.888834730272276,58.54999923706055,1.454549282761265,58.34000015258789,0.003544288345530111 1733,2014-05-02,59.29999923706055,59.40999984741211,58.66999816894531,59.13999938964844,1427100.0,0.0008438689799248333,2.894734728705516,0.9411857104389193,53.0864262133123,48.12705536699965,0.7271634609161168,0.4213851962392283,-0.269739238498758,-2.6159923143363386,10.841510691184448,0.7400016784667969,0.30098690583804455,-0.4160005569458036,-2.328567783978748,1.496566670087141,-1.3722841704622724,0.5402830565706651,2.29093370056885,79.36510499503514,22.554810076556407,0.9562836135164708,5,0.5550003051757812,0.6800003051757812,-0.47500038146972656,-1.6450004577636719,2.819999694824226,4,0.006576718291164685,-1.8979385295674358,59.25,1.3023291918578088,58.97999954223633,3.888834730272276,58.54999923706055,0.006576718291164685 1734,2014-05-05,59.290000915527344,59.36000061035156,58.41999816894531,59.0,954400.0,-0.0001686057615823966,3.372101275704831,1.8125074505877024,50.0,47.49146123344217,0.4611479039431785,0.39741580669361554,-0.2064232054423698,-2.5392024075437263,10.088880895807872,0.94000244140625,0.13121478115355956,-0.39149894714355327,-2.3089019557262347,1.5259040614391282,-1.350200451434894,0.5672025571477874,2.225113348090673,80.00000000000034,20.38587869439469,0.9587015042913423,5,0.4999980926513672,0.6899986267089844,-0.37000179290771484,-1.6350021362304688,2.729999542236328,0,0.023612711917077922,2.894734728705516,59.29999923706055,-1.8979385295674358,59.25,1.3023291918578088,58.97999954223633,0.023612711917077922 1735,2014-05-06,58.18000030517578,59.13000106811523,58.1500015258789,59.13000106811523,901500.0,-0.01872154820731109,1.0631552741159254,-3.2758543579489903,39.54726469243663,47.15194569750221,1.202186222213328,1.5183164790484085,0.928977147521806,-1.3729768624009395,10.299668115496027,1.1399993896484446,-0.09006554584890836,-1.4589996337890625,-3.4724797476061084,0.5544804800279834,-2.465739690697582,-0.4522595768805431,3.260811657911084,2.0269451740203217,-55.07704976959775,1.0067400569085228,5,1.1849994659423828,1.7999992370605469,0.8324985504150391,-0.5250015258789062,3.5699996948242188,1,0.04503263867552243,3.372101275704831,59.290000915527344,2.894734728705516,59.29999923706055,-1.8979385295674358,59.25,0.04503263867552243 1736,2014-05-07,58.45000076293945,58.5,57.5,58.2400016784668,1149100.0,0.004640777867779722,5.4516637133293955,-0.22105149034079438,32.44045490308268,45.619830077346606,0.7071213885696324,1.261817032444668,0.6960970292244042,-1.57375387323642,10.992679017091533,1.0,-0.3234335366597705,-1.1564992904663072,-3.2267932900182004,0.913794709085586,-2.1916462902422538,-0.12135229069036058,2.917994945626887,44.60095242018257,-7.145865177005035,1.035146999775945,5,0.6199989318847656,1.3799991607666016,0.5624980926513672,-0.7950019836425781,3.009998321533203,2,0.047733120258509176,1.0631552741159254,58.18000030517578,3.372101275704831,59.290000915527344,2.894734728705516,59.29999923706055,0.047733120258509176 1737,2014-05-08,58.20000076293945,59.4000015258789,58.04999923706055,58.5,1060700.0,-0.004277159909953587,-3.4999904632931917,-1.4285740236148956,28.614001824916073,43.690466819509005,0.6211139487616606,1.4249972241691964,0.9823672341941574,-1.2409109357928116,10.733045489370127,1.3500022888183523,-0.5821734743991414,-1.3049993515014648,-3.4444779304311766,0.8344792274282469,-2.3747386409663207,-0.23526006203660899,3.0132751172842305,36.649257532030475,-9.6292460319263,1.0697392894648559,5,0.39499855041503906,1.6299991607666016,0.8474998474121094,-0.5450019836425781,3.3199996948242188,3,0.06013745625633615,5.4516637133293955,58.45000076293945,1.0631552741159254,58.18000030517578,3.372101275704831,59.290000915527344,0.06013745625633615 1738,2014-05-09,58.099998474121094,58.29999923706055,57.63000106811523,58.20000076293945,890800.0,-0.001718252362670758,3.4666658189540547,0.3333418104599265,24.999970746171556,41.331628595985926,0.6061433250500627,1.5551128644844354,1.1004946736956214,-1.0547724437691244,10.8519645092028,0.6699981689453196,-0.6407286297520187,-1.3735015869140597,-3.578570362839365,0.8315671890112455,-2.4760359748767087,-0.27096719895141064,2.964746370893643,31.578841698221666,-7.870451645815017,1.1025343879626517,5,0.46500205993652344,1.730001449584961,1.7325019836425781,-0.06499862670898438,3.6800003051757884,4,0.06953530157710497,-3.4999904632931917,58.20000076293945,5.4516637133293955,58.45000076293945,1.0631552741159254,58.18000030517578,0.06953530157710497 1739,2014-05-12,58.77999877929688,59.16999816894531,58.52000045776367,58.52000045776367,1171900.0,0.0117039642518868,-4.000014672007278,-2.5999237078009485,32.17268367271588,39.679723342482646,-0.005452969557403264,0.9165937071480599,0.4356115373318161,-1.6455643014958596,10.734281921003335,1.0699996948242188,-0.7682419408637102,-0.6900012969970604,-2.899454873512397,1.5194522795182763,-1.7947280852547252,0.41472549126060443,2.1421562719172655,67.36830270200876,31.878799266701193,1.104726788257667,5,-0.21499824523926492,1.0500011444091726,1.1025009155273366,-0.6949996948242259,3.159999847412095,0,0.05682205209171065,3.4666658189540547,58.099998474121094,-3.4999904632931917,58.20000076293945,5.4516637133293955,58.45000076293945,0.05682205209171065 1740,2014-05-13,58.099998474121094,59.099998474121094,58.06000137329102,58.86999893188477,1414500.0,-0.011568566167022287,-1.4470673769528248,-2.9615593409333796,33.575559313576036,38.66321941218617,0.6749836161941403,1.5840879246640753,1.134744702907554,-0.8795637003815244,10.975882596219023,1.039997100830071,-0.8075887593489526,-1.3105014801025376,-3.602900988718588,0.9818980285135126,-2.4567012344105663,-0.16430172579450897,2.685270375044489,31.578841698221666,-5.006508079905927,1.1461997543080267,5,0.46500205993652344,1.605001449584961,1.8625011444091797,0.06500053405761719,4.130001068115234,1,0.06746991543190184,-4.000014672007278,58.77999877929688,3.4666658189540547,58.099998474121094,-3.4999904632931917,58.20000076293945,0.06746991543190184 1741,2014-05-14,57.86000061035156,58.22000122070313,57.77000045776367,58.11000061035156,1083500.0,-0.004130772290406037,-1.0930253189262409,0.3246751316565159,28.42262774841386,35.87322101273611,0.82629599025136,1.7657634163009988,1.334097648862766,-0.5708535794395715,11.08994140369384,0.45000076293946023,-0.7911147657576549,-1.4559993743896484,-3.843329383035595,0.9313306342562981,-2.6496643787126217,-0.26233437006667515,2.7938574848473934,12.994321059494576,-21.265355514910148,1.1936650043229742,5,0.5949993133544922,1.8449993133544922,2.102499008178711,0.30499839782714844,4.380001068115234,2,0.06723123658164099,-1.4470673769528248,58.099998474121094,-4.000014672007278,58.77999877929688,3.4666658189540547,58.099998474121094,0.06723123658164099 1742,2014-05-15,56.65999984741211,57.88999938964844,56.27999877929688,57.81000137329102,2055900.0,-0.020739729524385186,1.4580207799468745,4.600006103515653,29.843740500512055,33.29070037798053,1.810681634746949,2.781525525892448,2.51252116268045,0.6938145271681435,10.876852310141174,1.6100006103515554,-0.8301552701967267,-2.448500061035155,-5.004527309700791,0.10752718763048108,-3.7265136853679763,-1.1704864367023333,3.867703923978887,13.148828663297904,-24.348123016628477,1.278013624332819,5,1.1800003051757812,2.434999465942383,3.25,1.5049991607666016,5.229999542236328,3,0.08471583568632468,-1.0930253189262409,57.86000061035156,-1.4470673769528248,58.099998474121094,-4.000014672007278,58.77999877929688,0.08471583568632468 1743,2014-05-16,57.1500015258789,57.16999816894531,56.36999893188477,56.77000045776367,2209600.0,0.008648105891041036,2.8095713857527884,-0.3304352729660974,40.066792209868105,32.187010623521424,1.0992256913665415,2.089942129555446,2.011026958627987,0.2603299717027241,10.37100062893632,0.7999992370605398,-0.8526753302365648,-1.7624984741211023,-4.286195548109156,0.761198599866951,-3.0243470111151325,-0.5006499371270721,3.122839945986449,30.10390762358788,-10.041519932554067,1.2618485369940284,5,0.6899986267089915,1.944997787475593,2.7599983215332102,1.0149974822998118,3.789997100830078,4,0.07646542108850052,1.4580207799468745,56.65999984741211,-1.0930253189262409,57.86000061035156,-1.4470673769528248,58.099998474121094,0.07646542108850052 1744,2014-05-19,57.59000015258789,57.65999984741211,56.86999893188477,57.0,1039300.0,0.0076990133851484455,1.164387427167958,1.552627616322872,42.2829670734041,32.490977554740034,0.43887469773321186,1.4261420407996894,1.5544178780235782,-0.12832205219531545,9.591100512726195,0.7900009155273366,-1.0048436498209767,-1.1339998245239258,-3.4419300575350675,1.173930408487216,-2.287964941029493,0.019965291981641542,2.4432707577233472,46.453954434653554,3.4647743831470166,1.1539651165055698,5,0.25,1.5049991607666016,2.3199996948242188,0.5749988555908203,3.450000762939453,0,0.07275566271240419,2.8095713857527884,57.1500015258789,1.4580207799468745,56.65999984741211,-1.0930253189262409,57.86000061035156,0.07275566271240419 1745,2014-05-20,56.88999938964844,57.63000106811523,56.68000030517578,57.59000015258789,777100.0,-0.012154901216960612,1.4358912912707562,-1.1864416642420716,33.89830807346085,32.65296124033761,1.0467190371554267,1.871625541541455,2.2357792542825763,0.6161229765973673,8.498630621978414,0.950000762939446,-1.1892024395557854,-1.6115005493164034,-3.7056553321817702,0.4826542335489634,-2.6585779407490833,-0.5644231578837235,2.918075192801936,31.44329086046841,-11.710387656639767,1.047077391432682,5,0.9500007629394531,2.2049999237060547,3.020000457763672,1.2749996185302734,4.290000915527344,1,0.08876778504552818,1.164387427167958,57.59000015258789,2.8095713857527884,57.1500015258789,1.4580207799468745,56.65999984741211,0.08876778504552818 1746,2014-05-21,57.22000122070313,57.27999877929688,56.81999969482422,57.11999893188477,867300.0,0.005800700203817177,3.1818591666522815,-0.142860256892333,34.50383333216864,33.30738696336567,0.5854608129613226,1.3642680294004563,1.9234710771592347,0.33117916680458137,8.211153251021157,0.45999908447266336,-1.354677082352552,-1.1244987487792883,-3.099408986331845,0.8504114887732683,-2.1119538675555702,-0.13704363000300646,2.37638881355803,58.38522267398356,15.560687164477166,0.98745511877628,5,0.5049972534179616,1.87499809265136,2.6899986267089773,0.9449977874755788,4.719997406005845,2,0.08755676712080351,1.4358912912707562,56.88999938964844,1.164387427167958,57.59000015258789,2.8095713857527884,57.1500015258789,0.08755676712080351 1747,2014-05-22,57.31000137329102,57.68999862670898,57.09000015258789,57.209999084472656,1080400.0,0.0015728792497007316,-2.5294012049949655,1.000000000000071,34.90139100334014,34.40754476971774,0.39776722755756566,1.0567295175290425,1.8554766107718734,0.288016226070404,8.25364417580663,0.5999984741210866,-1.3479301763428921,-0.8619987487792926,-2.5269132071458316,0.8029157095872463,-1.694455977962562,-0.029541519596023136,2.0874051856722815,71.21232263098652,31.64631752576834,0.8324572291832696,5,0.414997100830071,1.7849979400634695,2.5999984741210866,0.8549976348876882,4.529998779296868,3,0.0860233848724592,3.1818591666522815,57.22000122070313,1.4358912912707562,56.88999938964844,1.164387427167958,57.59000015258789,0.0860233848724592 1748,2014-05-23,58.13000106811523,58.18999862670898,57.209999084472656,57.540000915527344,983300.0,0.01430814299729466,1.7605804825893185,5.899866488651045,42.16216884972007,35.51748756716265,-0.46659666180449477,0.15737633375258753,1.082938967194103,-0.4794235030817404,8.553259605253777,0.979999542236321,-1.2951791799933048,0.013500976562490052,-1.5737009479302628,1.600702901055243,-0.7800999856838828,0.8071019388088629,1.0803610240680896,96.02664733210891,59.031659732102526,0.7936009622463752,5,-0.4400024414062429,0.9649982452392649,1.779998779296882,0.03499794006348367,5.229999542236335,4,0.06468257788482301,-2.5294012049949655,57.31000137329102,3.1818591666522815,57.22000122070313,1.4358912912707562,56.88999938964844,0.06468257788482301 1749,2014-05-27,58.290000915527344,58.599998474121094,58.13000106811523,58.31000137329102,871300.0,0.0027524487265127018,-1.764689382804625,-0.033899072188290344,50.852717304519075,37.43717178837854,-0.7860765568305652,-0.006915976553308667,0.983555072828942,-0.5951393648283485,8.210126515640178,0.4699974060058665,-1.1878766164809846,0.17600078582763956,-1.4098758617110718,1.761877433366351,-0.6169375379417161,0.9689391095969953,0.7445393778827878,83.85427842548219,40.68307841116069,0.7929383237693539,5,-0.8500022888183594,0.8049983978271484,1.404998779296875,-0.1250019073486328,4.9199981689453125,1,0.04546230347503255,1.7605804825893185,58.13000106811523,-2.5294012049949655,57.31000137329102,3.1818591666522815,57.22000122070313,0.04546230347503255 1750,2014-05-28,58.45000076293945,58.6500015258789,58.0,58.11000061035156,1010700.0,0.00274489354776275,-1.3214283281448782,-16.999618538998348,50.0,39.83465759411033,-0.9959413186618136,-0.18423753241206953,0.8537526928533623,-0.6989369397784628,7.889067305239854,0.6500015258788991,-1.04141014709392,0.3410005569458008,-1.2397103916910979,1.9217115055826994,-0.449354917372645,1.1313560312642466,0.41926703962388245,89.0710074959772,44.17711695009167,0.7903554743184481,5,-0.9850006103515625,0.6449985504150391,1.2774991989135742,-0.2850017547607422,5.209999084472656,2,0.04431137927769013,-1.764689382804625,58.290000915527344,1.7605804825893185,58.13000106811523,-2.5294012049949655,57.31000137329102,0.04431137927769013 1751,2014-05-29,59.33000183105469,59.38000106811523,58.459999084472656,58.63000106811523,1311600.0,0.015055621157035182,1.3000071525642174,2.058824849375645,58.10617110300495,42.97492766105399,-1.8388710243646713,-1.0926959488703858,-0.005190088813833427,-1.5176866961476065,7.994186770772846,0.9300003051757741,-0.9659246745444392,1.2035015106201143,-0.4248430659021665,2.831846087142395,0.38932922235897394,2.0176737988812548,-3.0500030517578054,97.81662807549463,49.73674394147108,0.8141722882611395,5,-1.4550018310546875,-0.3000030517578054,0.6449975967407227,-0.7650012969970703,4.389999389648445,3,0.031181500371246562,-1.3214283281448782,58.45000076293945,-1.764689382804625,58.290000915527344,1.7605804825893185,58.13000106811523,0.031181500371246562 1752,2014-05-30,59.459999084472656,59.849998474121094,59.040000915527344,59.1500015258789,1660500.0,0.002191087972458483,-2.05660160073703,0.44285317246228106,59.714290073939715,45.157982979284164,-1.7097143572292879,-1.2713359954286148,-0.08832818436908951,-1.5845758188379193,8.628379882427367,0.80999755859375,-0.8524726681681685,1.3229988098144503,-0.33822561036221543,2.984223229991116,0.4923865997261174,2.153611019902783,-3.118000259399409,85.22729243129208,33.61183929432272,0.8306122100883343,5,-1.1949996948242188,-0.8549995422363281,0.6075000762939453,-0.4949989318847656,4.1399993896484375,4,0.04170870468250554,1.3000071525642174,59.33000183105469,-1.3214283281448782,58.45000076293945,-1.764689382804625,58.290000915527344,0.04170870468250554 1753,2014-06-02,59.68999862670898,59.81000137329102,59.0,59.52000045776367,1051800.0,0.0038681390140886673,2.9511909192406867,0.5483855089584209,56.946564529834035,46.78727158555416,-1.7226837082631405,-1.5500937896656453,-0.3103839886319477,-1.7565146924415416,9.080667572359765,0.8100013732910227,-0.6676197942720705,1.5334983825683537,-0.1930770869139593,3.2600738520506667,0.6702106478271972,2.39678611730951,-3.2076798156738136,91.35135246594568,40.004766371620924,0.8632877347411579,6,-1.4249992370605398,-1.229999542236321,0.3775005340576243,-0.6199989318847585,4.3200035095214915,0,0.03601946013308943,-2.05660160073703,59.459999084472656,1.3000071525642174,59.33000183105469,-1.3214283281448782,58.45000076293945,0.03601946013308943 1754,2014-06-03,60.68999862670898,60.72000122070313,59.63999938964844,59.6500015258789,2056600.0,0.016753225381254122,-1.0377366638716656,6.117695898034543,68.85007682146266,50.67080144644325,-2.499560435117168,-2.571683264641429,-1.3203152090023167,-2.6958817108015367,9.603348544710775,1.0800018310546946,-0.36959596668273775,2.463498497009269,0.45321759760020086,4.473779396418337,1.4583580473047348,3.468638946713803,-4.072972629150378,98.8969639511265,43.18892660375475,1.005140449704533,6,-1.9199981689453054,-2.18999862670897,-0.5924987792968679,-1.4949989318847585,2.6400032043457102,1,0.04399410189585251,2.9511909192406867,59.68999862670898,-2.05660160073703,59.459999084472656,1.3000071525642174,59.33000183105469,0.04399410189585251 1755,2014-06-04,60.79999923706055,60.86000061035156,59.97999954223633,60.52000045776367,1682200.0,0.0018124997996482595,3.399988555951859,0.2692303460013425,71.81007340177524,54.81593923195509,-2.231239092906442,-2.609106282054242,-1.4233769478228453,-2.7502213115813348,9.972314801011324,0.8800010681152344,-0.16750230016057088,2.4424991607666016,0.12672465802904753,4.758273663504156,1.2846119093978245,3.6003864121353786,-3.936794726113277,97.49994436903357,34.885720875867236,1.1578872513687788,6,-1.8249988555908203,-2.229999542236328,-0.8824996948242188,-1.4749984741210938,2.4099998474121094,2,0.039638155882461,-1.0377366638716656,60.68999862670898,2.9511909192406867,59.68999862670898,-2.05660160073703,59.459999084472656,0.039638155882461 1756,2014-06-05,61.2400016784668,61.33000183105469,60.45000076293945,60.77000045776367,973900.0,0.007236882350782015,1.707689237883963,1.67858310626703,88.29430819419477,60.74848558649449,-2.280897144760921,-2.9822745170304046,-1.8650469022975926,-3.1300020233001646,9.978526704399629,0.8800010681152344,0.018502749218583858,2.743001556396486,0.09190808964768848,5.394095023145283,1.4174548230220836,4.068548289770888,-4.05705347956718,96.13733554247244,26.139738957633398,1.3255467333744,6,-1.970001220703125,-2.4350013732910156,-1.3225021362304688,-1.9150009155273438,1.9599990844726562,3,0.03951662479781137,3.399988555951859,60.79999923706055,-1.0377366638716656,60.68999862670898,2.9511909192406867,59.68999862670898,0.03951662479781137 1757,2014-06-06,61.70000076293945,61.7400016784668,61.209999084472656,61.22000122070313,1326900.0,0.007511415281923561,-1.1199942017043938,1.0212729692876934,88.2352828036675,65.86772047026643,-2.2939172675230566,-3.3377459638953297,-2.2885200794941696,-3.5282495190609353,10.922158048347749,0.5300025939941406,0.36460275218276195,3.028000640869138,0.02123937609427884,6.034761905643997,1.5246200084817048,4.531381273256571,-4.102347200824326,98.54011346629076,22.525628358660953,1.5033806323874306,6,-1.8299999237060547,-2.690000534057617,-1.782501220703125,-2.160001754760742,1.3800010681152344,4,0.032739066981940956,1.707689237883963,61.2400016784668,3.399988555951859,60.79999923706055,-1.0377366638716656,60.68999862670898,0.032739066981940956 1758,2014-06-09,62.13999938964844,62.290000915527344,61.63999938964844,61.72000122070313,1224800.0,0.0071312580432458805,-1.2413774959880035,0.8749970197649172,88.23528280366749,70.0213388590607,-2.352689217127633,-3.646518064555238,-2.6854821181800332,-3.905706168856014,11.714078813927095,0.6500015258789062,0.727017097275791,3.2659992218017564,-0.10029394039210615,6.632292383995619,1.5828526407048287,4.949145802898684,-4.04526405357111,94.33956832046894,13.983347443075147,1.68314658109693,6,-1.9949989318847656,-2.854999542236328,-2.2224998474121094,-2.6000003814697266,0.8199996948242188,0,0.023495318616238547,-1.1199942017043938,61.70000076293945,1.707689237883963,61.2400016784668,3.399988555951859,60.79999923706055,0.023495318616238547 1759,2014-06-10,62.11999893188477,62.27000045776367,61.63999938964844,62.06999969482422,1209200.0,-0.00032186124815114514,2.5999825614979675,0.1190463215259045,99.62048470538176,75.53472604854755,-1.9358446006672594,-3.5452291260340303,-2.63629712435597,-3.8183339598983324,13.245115607807701,0.6300010681152344,1.1156243448099445,3.0789987564087014,-0.5858142285471644,6.743811741364567,1.246592263930765,4.911405248886638,-3.4379264146844406,92.64061114386385,5.845363148655437,1.8324064924779335,6,-1.7449989318847727,-2.8349990844726634,-2.2024993896484446,-2.579999923706062,0.94000244140625,1,0.030425036008421502,-1.2413774959880035,62.13999938964844,-1.1199942017043938,61.70000076293945,1.707689237883963,61.2400016784668,0.030425036008421502 1760,2014-06-11,62.02000045776367,62.18000030517578,61.70000076293945,61.97000122070313,1410900.0,-0.0016097629723199613,1.5945996102811544,0.9999999999997158,97.61906744222131,79.92504786401604,-1.4261627407708488,-3.305996366666861,-2.53024095263347,-3.6527772902993334,14.543037155629001,0.4799995422363281,1.4223331553804428,2.7830001831054716,-1.0836506244827788,6.649650990693722,0.8496747793113499,4.716325586899593,-2.832817964797556,85.32606329494449,-4.853720234676231,1.9333254037941243,6,-1.375,-2.7350006103515625,-2.1350011825561523,-2.480001449584961,2.240001678466797,2,0.021122240625959687,2.5999825614979675,62.11999893188477,-1.2413774959880035,62.13999938964844,-1.1199942017043938,61.70000076293945,0.021122240625959687 1761,2014-06-12,61.75,62.22999954223633,61.5,62.11000061035156,1082200.0,-0.004353441724779472,1.4333379957529595,-7.200122072176197,92.52874361202316,83.57109825713641,-0.86807251786189,-2.877136733948106,-2.258807201034763,-3.3243502950554173,15.5909047032467,0.7299995422363281,1.6600966157298274,2.318499755859378,-1.6466014243364029,6.283600936055159,0.33594916576149103,4.301050345957265,-2.128422927875313,50.0,-40.82014355784787,1.9825505900978893,6,-1.1049995422363281,-2.4650001525878906,-2.077500343322754,-2.210000991821289,2.5500030517578125,3,0.023643709870002638,1.5945996102811544,62.02000045776367,2.5999825614979675,62.11999893188477,-1.2413774959880035,62.13999938964844,0.023643709870002638 1762,2014-06-13,61.459999084472656,61.97999954223633,61.27999877929688,61.88000106811523,904200.0,-0.004696371101657437,1.2580708673528802,1.1666701987877564,85.50105534566131,86.74381945889503,-0.29562488106876117,-2.3284760801959976,-2.0168135132438323,-2.9827642087616937,15.561954366679403,0.700000762939446,1.9125000828959102,1.788498878479004,-2.0492971849441517,5.6262949419021595,-0.1303991532325739,3.7073969101905817,-1.464842674271594,17.821774699167744,-69.3514994079056,1.9188980317115787,6,-0.4949989318847656,-2.174999237060547,-2.0099992752075195,-1.9200000762939453,3.5100021362304545,4,0.028311124379863495,1.4333379957529595,61.75,1.5945996102811544,62.02000045776367,2.5999825614979675,62.11999893188477,0.028311124379863495 1763,2014-06-16,61.52000045776367,61.88000106811523,61.1500015258789,61.40999984741211,1375800.0,0.0009762670710187216,-1.3174689676051552,-0.26190497815642444,85.18517902897258,88.558830815285,-0.07682004056974989,-2.154778431007216,-2.1173776659145034,-3.0493862658405675,15.47006531710434,0.7299995422363281,2.0529133834429487,1.630000305175784,-2.0994098787474513,5.3594104890990195,-0.23470478678583362,3.494705397137402,-1.2035658168169334,33.035650423534406,-52.303742155088315,1.8647050919616184,6,-0.38500022888183594,-2.2350006103515625,-2.3075008392333984,-1.980001449584961,0.7999992370605469,0,0.02535762941617703,1.2580708673528802,61.459999084472656,1.4333379957529595,61.75,1.5945996102811544,62.02000045776367,0.02535762941617703 1764,2014-06-17,61.77999877929688,62.18000030517578,61.27999877929688,61.4900016784668,1458600.0,0.004226240565646799,-1.535205213756525,2.63632265224032,85.50105534566131,90.08005103127235,-0.1854431847076583,-2.1974416960427305,-2.3683640968876816,-3.301467551015584,15.919691105964045,0.9000015258788991,2.193901152189653,1.6804986953735437,-1.9749130649774713,5.335910455724559,-0.14720718480196382,3.508204575549051,-1.1872648599088578,58.333186161101544,-25.438082529855613,1.8277058801755084,6,-0.40999794006348367,-2.4949989318847727,-2.582498550415046,-2.239999771118171,1.5300025939941406,1,0.01910003769004942,-1.3174689676051552,61.52000045776367,1.2580708673528802,61.459999084472656,1.4333379957529595,61.75,0.01910003769004942 1765,2014-06-18,61.93999862670898,62.0099983215332,61.209999084472656,61.72999954223633,855000.0,0.0025898324793380834,3.571444141689373,0.7241420133909945,82.87151764514833,89.47751874804497,-0.18632202263186315,-2.0656150997394036,-2.486680986232926,-3.4228406890762315,16.225711441025286,0.7999992370605469,2.368719261947426,1.587998580932613,-1.823470695643664,4.99946785750889,-0.11773605735552906,3.293733219220755,-1.1096473278614454,73.14801405789119,-8.481166751205635,1.705734638288139,6,-0.21999740600585227,-2.654998779296868,-2.7424983978271413,-2.3999996185302663,1.1100006103515696,2,0.018082059596609135,-1.535205213756525,61.77999877929688,-1.3174689676051552,61.52000045776367,1.2580708673528802,61.459999084472656,0.018082059596609135 1766,2014-06-19,62.22999954223633,62.63000106811523,61.709999084472656,61.93000030517578,2831700.0,0.004681965159138768,-1.4864862078386505,1.4285740236149438,83.53510582780295,88.9552768618378,-0.35886166748858983,-2.067011592374982,-2.7330263400577763,-3.669581666734217,16.7275198264742,0.920001983642571,2.385871311587593,1.6274995803833008,-1.5428745890739535,4.797873749840555,0.04231249565467721,3.2126866651119244,-1.1952972970536209,72.97286151355942,-7.862399989892168,1.5851870847286265,6,-0.3399982452392649,-2.7749996185302734,-3.094999313354492,-2.690000534057617,0.9099998474121094,3,0.032620964308642586,3.571444141689373,61.93999862670898,-1.535205213756525,61.77999877929688,-1.3174689676051552,61.52000045776367,0.032620964308642586 1767,2014-06-20,62.2400016784668,62.5099983215332,61.97000122070313,62.29999923706055,3376400.0,0.0001607285281062243,1.2500079473566796,-0.19999237058606614,82.60870413586946,88.33010145430467,-0.31760926147060786,-1.7799943245472463,-2.734785491052037,-3.6335911286521636,17.66292670541193,0.539997100830071,2.381304196637778,1.3910017013549805,-1.451131061350054,4.233134464060015,-0.030064679997536814,2.8120680827074978,-1.0300025939941406,73.64868173816267,-5.61444458695145,1.4210663813525186,6,-0.35000038146973367,-2.785001754760742,-3.160001754760742,-2.700002670288086,0.48999786376953125,4,0.033097707547198096,-1.4864862078386505,62.22999954223633,3.571444141689373,61.93999862670898,-1.535205213756525,61.77999877929688,0.033097707547198096 1768,2014-06-23,61.88999938964844,62.459999084472656,61.56000137329102,61.709999084472656,1422500.0,-0.005623429938618529,-2.750023842070209,-3.0001271617497456,68.40488608000794,84.86170160704091,-0.007597818949406587,-1.1951344500865133,-2.3320804400253294,-3.2350129922653963,18.9070054107828,0.8999977111816335,2.236897659365553,0.8529994964599581,-1.7161703012466276,3.422169294166544,-0.4315854023933312,2.1375843953132474,-0.4527999877929716,47.88727853967169,-27.698788287166927,1.2845848988532913,6,1.9073486257070726e-06,-2.3899993896484375,-3.422499656677246,-2.6700000762939453,1.4799995422363352,0,0.049765743438831445,1.2500079473566796,62.2400016784668,-1.4864862078386505,62.22999954223633,3.571444141689373,61.93999862670898,0.049765743438831445 1769,2014-06-24,60.93999862670898,62.02999877929688,60.93000030517578,61.72999954223633,1183400.0,-0.015349826665184252,-1.7160538015221334,-4.388886534141522,51.70730708825512,79.76039490104469,0.8464283238768502,-0.03839154678180279,-1.3431979060533834,-2.256955592002363,20.288248114938153,1.0999984741211009,2.031693036221128,-0.2295011520385799,-2.452125980282034,1.993123676204874,-1.340813566160307,0.8818112620831471,1.69000244140625,0.5881362968277773,-69.24239198328819,1.1113124141217279,6,0.8400020599365305,-1.2849979400634695,-2.472498893737786,-1.719999313354485,0.9500007629394602,1,0.022645242848929215,-2.750023842070209,61.88999938964844,1.2500079473566796,62.2400016784668,-1.4864862078386505,62.22999954223633,0.022645242848929215 1770,2014-06-25,61.040000915527344,61.36999893188477,60.56999969482422,60.97999954223633,1698200.0,0.0016409959151941766,1.2222281091219036,-0.0759510174123821,47.34041959574419,74.73947001034702,0.6624586405363857,0.06913596370073094,-1.416539494605253,-2.308554957610262,21.46976211661483,0.799999237060554,1.7844096314820703,-0.2589988708496094,-2.079986478710204,1.561988737010985,-1.169492674779903,0.6514949330806843,1.556000137329093,22.815578028099196,-41.88263809521325,0.9104938039302967,6,0.5599994659423828,-1.385000228881836,-2.5725011825561523,-1.8200016021728516,0.4399986267089844,2,0.037188735644108295,-1.7160538015221334,60.93999862670898,-2.750023842070209,61.88999938964844,1.2500079473566796,62.2400016784668,0.037188735644108295 1771,2014-06-26,61.18000030517578,61.41999816894531,60.63000106811523,61.27999877929688,900100.0,0.0022935679480440285,3.1579095307888823,-1.6666030898341828,42.441867557056824,69.9551158116132,0.48399959904489975,0.07888458655804698,-1.5425311071534935,-2.379206352771476,22.36094111650169,0.7899971008300852,1.4850651020025225,-0.2114994049072294,-1.782088539003027,1.3590897291885682,-0.9967939719551282,0.5737951621406694,1.3349606933593634,31.443352688675258,-27.777201208363916,0.7852945670478981,6,0.4200000762939453,-1.4549999237060547,-2.71250057220459,-1.960000991821289,0.4700012207031179,3,0.030565526684486866,1.2222281091219036,61.040000915527344,-1.7160538015221334,60.93999862670898,-2.750023842070209,61.88999938964844,0.030565526684486866 1772,2014-06-27,61.93999862670898,61.9900016784668,61.02999877929688,61.04999923706055,1116100.0,0.01242233275158866,-1.064521686341764,-8.900129701685419,47.3404195957441,65.75014254125446,-0.22434243769177442,-0.512044890324411,-2.3135738353077286,-3.0618592004740464,23.12108531435952,0.9600028991699148,1.224143887676803,0.42449893951415163,-0.8716248437229268,1.72062272275123,-0.2235629521043876,1.0725608311326909,0.49716391967773177,72.48673938141296,16.976984560386562,0.6480618916185384,6,-0.3399982452392507,-2.0799980163574148,-3.5299997329711843,-2.719999313354485,-0.6199989318847585,4,0.019373600089523046,3.1579095307888823,61.18000030517578,1.2222281091219036,61.040000915527344,-1.7160538015221334,60.93999862670898,0.019373600089523046 1773,2014-06-30,61.84000015258789,62.0,61.41999816894531,61.86000061035156,1538100.0,-0.0016144410128864362,2.866688707195809,-0.022472439864899798,46.35418632790062,61.40049042816995,-0.08289581861498618,-0.2558316133542604,-2.234391275928594,-2.8817567708852607,23.96634027552269,0.5800018310546875,0.9925880238028384,0.21700038909911967,-0.7586420382963297,1.192642816494569,-0.27082082459860146,0.7048216027968408,0.5224758797363194,86.98638727039908,34.67914872461831,0.48782121369772297,6,-0.23999977111816406,-1.9200000762939453,-3.4300012588500977,-2.6200008392333984,-0.4700012207031179,0,0.0143919693960608,-1.064521686341764,61.93999862670898,3.1579095307888823,61.18000030517578,1.2222281091219036,61.040000915527344,0.0143919693960608 1774,2014-07-01,63.36000061035156,63.47999954223633,62.040000915527344,62.1500015258789,1652200.0,0.024579567496978205,-1.0139836634957557,-60.49856952126681,62.73762962522455,59.163391759289524,-1.5144657187507349,-1.6501501194611166,-3.767323316016359,-4.322699334811411,24.59184630695309,1.6399993896484375,0.8840549604895998,1.6035007476806626,0.45077797685787147,2.756223518503454,1.027139362269267,2.1798621330920582,-2.7900009155273438,95.8763251485569,45.773418357662266,0.576361385411397,7,-1.335000991821289,-2.6200008392333984,-4.967501640319824,-4.14000129699707,-2.4599990844726634,1,0.0001578017903549611,2.866688707195809,61.84000015258789,-1.064521686341764,61.93999862670898,3.1579095307888823,61.18000030517578,0.0001578017903549611 1775,2014-07-02,63.209999084472656,63.84000015258789,63.13000106811523,63.25,1451200.0,-0.0023674483023031767,-6.100099183641895,-0.03305863288712882,64.20230633016234,57.015302926218354,-1.3023226388535534,-1.381152432689916,-3.631618251332668,-4.109676704019989,25.237748494510885,0.7099990844726634,0.7748403643664048,1.3329992294311523,0.10020026916721037,2.5657981896950943,0.7165997492991778,1.9493987095631269,-2.581799392700198,80.37379290347273,29.007947734919334,0.6163994801319719,7,-1.0049991607666016,-2.289999008178711,-4.942500114440918,-3.989999771118164,-1.9199981689453125,2,-0.020882767187833662,-1.0139836634957557,63.36000061035156,2.866688707195809,61.84000015258789,-1.064521686341764,61.93999862670898,-0.020882767187833662 1776,2014-07-03,63.65999984741211,63.68999862670898,63.11000061035156,63.34000015258789,539900.0,0.007119138893485477,2.0526432027627406,-7.999809269502194,70.75469728976907,55.69819105442942,-1.7077322349310293,-1.7292149244149613,-4.059388041425926,-4.487811288260431,25.569805632434957,0.5799980163574148,0.6514748830074808,1.6620000839233384,0.2330128973592025,3.0909872704874743,0.947506490641274,2.376493677205403,-2.9033281372070334,93.5942983200407,36.41621805020955,0.7144935932820665,7,-1.4549999237060547,-2.510000228881836,-5.380000114440918,-4.440000534057617,-2.1500015258789062,3,-0.034244428375762914,-6.100099183641895,63.209999084472656,-1.0139836634957557,63.36000061035156,2.866688707195809,61.84000015258789,-0.034244428375762914 1777,2014-07-07,63.72000122070313,63.77999877929688,63.11000061035156,63.63000106811523,1195600.0,0.0009425286433371038,5.381078675361586,0.28125074505881464,70.7546972897691,55.95928118884733,-1.7161940391875774,-1.7182175007396197,-4.1088979608219205,-4.483011258111603,25.661289095961827,0.6699981689453196,0.5627943147112404,1.6210014343261818,0.007115224039260681,3.234887644613103,0.8140583291827213,2.4279445394696424,-2.8399963728027444,95.04137051556724,33.37149337468756,0.8069431051434591,7,-1.5150012969970774,-2.300001144409187,-5.267501831054695,-4.50000190734864,-2.569999694824233,0,-0.032485870294548524,2.0526432027627406,63.65999984741211,-6.100099183641895,63.209999084472656,-1.0139836634957557,63.36000061035156,-0.032485870294548524 1778,2014-07-08,63.599998474121094,63.68000030517578,62.95000076293945,63.599998474121094,1424900.0,-0.0018832822392201853,8.124785428189968,0.0,67.63561736600155,57.72909344193026,-1.484198477457447,-1.563382491304452,-3.9305803598426934,-4.303516168965714,25.313468117801357,0.770000457763679,0.4390325565839319,1.4279987335205107,-0.3201866444999055,3.176184111540927,0.5539060445103061,2.302091422530715,-2.601593814033208,86.666567767066,23.55946938638985,0.8740926890102066,7,-1.394998550415039,-2.1799983978271484,-5.164999008178711,-4.379999160766602,-1.4899978637695312,1,-0.035849038270411415,5.381078675361586,63.72000122070313,2.0526432027627406,63.65999984741211,-6.100099183641895,63.209999084472656,-0.035849038270411415 1779,2014-07-09,64.01000213623047,64.02999877929689,63.22999954223633,63.61999893188477,1417800.0,0.006446598615504673,2.7209570532552028,100.0,69.13121746322633,60.150293204983825,-1.5789713192077457,-1.9231318418472014,-4.247288385027254,-4.653753806161845,25.043594592152825,0.7999992370605611,0.33678737741560383,1.743502235412599,-0.18760956146846297,3.6746140322936682,0.7779463369720645,2.7090581338531337,-2.897933656442582,98.14845557458854,34.81147631424146,0.965555898440533,7,-1.680002212524414,-2.1750030517578054,-5.647502899169922,-4.790002822875977,-1.8700027465820312,2,-0.041243604378063625,8.124785428189968,63.599998474121094,5.381078675361586,63.72000122070313,2.0526432027627406,63.65999984741211,-0.041243604378063625 1780,2014-07-10,63.33000183105469,63.72000122070313,62.61999893188477,62.70000076293945,2322700.0,-0.010623344516198507,-1.7847992467225688,1.6153740817903792,59.48275465178147,62.04372510439767,-0.6034306645393599,-1.2015621903888345,-3.4867404858701008,-3.916855893214567,24.438696581359135,1.390003204345696,0.3302492728377402,0.9980018615722628,-0.986046889290094,2.9820506124346196,0.005977486141084398,1.9900262370034412,-2.0428575332962637,50.35482099328159,-11.2773548405914,0.99202437543118,7,-0.8000030517577983,-1.3250026702880788,-4.695001602172852,-4.110002517700195,-1.1800003051757884,3,-0.03837044425892,2.7209570532552028,64.01000213623047,8.124785428189968,63.599998474121094,5.381078675361586,63.72000122070313,-0.03837044425892 1781,2014-07-11,63.209999084472656,63.540000915527344,63.09000015258789,63.540000915527344,1343500.0,-0.001894879884926648,1.7272622185231423,-0.5238115421644435,58.20638685836922,63.25105480024491,-0.1846032555323589,-1.0188064859906518,-3.2997861867172844,-3.7439077948102977,24.070460294447805,0.4500007629394531,0.4689381105013126,0.8049991607665987,-1.1962485280860449,2.8062468496192423,-0.19562468365972308,1.8056230051929205,-1.7582835178219227,41.84398698132891,-17.513541930633274,1.0006238444263216,7,-0.4850006103515554,-0.9699993133544851,-4.437499046325684,-3.989999771118164,-0.329998016357429,4,-0.03037491214609045,-1.7847992467225688,63.33000183105469,2.7209570532552028,64.01000213623047,8.124785428189968,63.599998474121094,-0.03037491214609045 1782,2014-07-14,63.20000076293945,63.66999816894531,63.11000061035156,63.45000076293945,2026900.0,-0.00015817626448377808,-1.60463795887227,0.7575715540759236,61.75941430474368,64.96274679767191,0.025616160319088976,-0.918879231334877,-3.2302763514583006,-3.679686404283906,24.020097305975398,0.55999755859375,0.6395885949464315,0.70800075531006,-1.2714373860683423,2.6874388966884695,-0.2817183153791447,1.6977198259992647,-1.5935882035299471,41.13488608663351,-18.860858201290263,0.9897190706892041,7,-0.16500091552733664,-0.9000015258788991,-4.162500381469727,-3.980001449584961,-0.40000152587890625,0,-0.026740544636152386,1.7272622185231423,63.209999084472656,-1.7847992467225688,63.33000183105469,2.7209570532552028,64.01000213623047,-0.026740544636152386 1783,2014-07-15,63.08000183105469,63.31999969482422,62.68000030517578,63.22000122070313,1932400.0,-0.0018987172537366925,2.764742841755677,0.5599975585937784,72.57382913569917,66.05565785439133,0.37996425402172207,-0.712549322829851,-3.0525451768847987,-3.5064100532891445,23.917731483773952,0.6399993896484375,0.8366374772218066,0.5100017547607436,-1.4307314622971177,2.450734971818598,-0.4603648537681835,1.4803683632896707,-1.3281740984519388,32.62432262061547,-33.44497637172152,0.9703666085289285,7,0.24499702453614702,-0.7800025939941335,-3.6400012969970703,-3.8600025177001953,-0.7400016784667969,1,-0.03059607243425344,-1.60463795887227,63.20000076293945,1.7272622185231423,63.209999084472656,-1.7847992467225688,63.33000183105469,-0.03059607243425344 1784,2014-07-16,62.959999084472656,63.56000137329102,62.88999938964844,63.38000106811523,1723800.0,-0.0019023897130413525,-1.392858359275507,3.0000272479562002,70.16800661640252,66.71851344175136,0.48864615806909484,-0.526610844518693,-2.8746919911325364,-3.3331271701459215,23.641246858370323,0.6700019836425852,0.9709345327824934,0.3309989929199233,-1.5801314460514106,2.2421294318912643,-0.6245662265657472,1.2865642124055938,-1.0714810890682571,30.909040466917325,-38.95311536003383,0.9555652194856693,7,0.3649997711181783,-0.6599998474121023,-3.2449989318847656,-3.674999237060547,-0.5,2,-0.013500611284645414,2.764742841755677,63.08000183105469,-1.60463795887227,63.20000076293945,1.7272622185231423,63.209999084472656,-0.013500611284645414 1785,2014-07-17,63.06000137329102,63.4000015258789,62.54999923706055,62.81000137329102,1901200.0,0.001588346414748143,-1.2077859025423976,-0.5952352839665499,69.91521211518743,66.62523731124227,0.40803874899385306,-0.5674990959598674,-2.878704942615066,-3.3867104778637938,23.276575724510053,0.8500022888183523,1.1348553465712357,0.37500114440918964,-1.5166598725034888,2.266662161321868,-0.5708293640471496,1.3208316528655288,-1.042994530853072,45.535948447042706,-27.980287032037232,0.945830508456338,7,0.2299976348876953,-0.7600021362304688,-3.230001449584968,-3.7750015258789134,-0.94000244140625,3,-0.014589311189457943,-1.392858359275507,62.959999084472656,2.764742841755677,63.08000183105469,-1.60463795887227,63.20000076293945,-0.014589311189457943 1786,2014-07-18,64.26000213623047,64.30999755859375,63.209999084472656,63.27999877929688,1717700.0,0.019029507402575252,1.0370451478909555,3.9200134277343466,72.48058834879541,66.81700298446741,-0.7799179040325086,-1.694497151597858,-3.97549741576735,-4.5288512719624805,22.684292380299283,1.2499961853027273,1.1226600273429526,1.4735017776489272,-0.5299096035249704,3.476913158822825,0.47179608706197484,2.4752074682358796,-2.1222157775809833,97.15934829302971,22.541595312250777,1.00170569058695,7,-0.8300037384033203,-1.8200035095214844,-4.295001983642578,-4.975002288818359,-1.3600006103515696,4,-0.032835364771361064,-1.2077859025423976,63.06000137329102,-1.392858359275507,62.959999084472656,2.764742841755677,63.08000183105469,-0.032835364771361064 1787,2014-07-21,64.30000305175781,64.36000061035156,63.63999938964844,63.86999893188477,1860800.0,0.0006224854372482991,1.6181898889574764,0.4387782111466589,74.11759250048051,67.53722244385396,-0.8146640591798473,-1.6572215543505209,-3.901637815741104,-4.509533508878022,22.075395069513686,0.720001220703125,1.1180780136338626,1.4105026245117216,-0.6843392025792951,3.5053444516027383,0.3630817109662132,2.45792353805723,-1.9884397971127825,96.68522027225536,22.655802126814947,1.0474209135455093,7,-0.8450031280517578,-1.8350028991699219,-4.335002899169922,-5.015003204345703,-1.3300018310546804,0,-0.022084011139152926,1.0370451478909555,64.26000213623047,-1.2077859025423976,63.06000137329102,-1.392858359275507,62.959999084472656,-0.022084011139152926 1788,2014-07-22,64.97000122070311,65.01000213623047,64.40000152587889,64.47000122070311,2381200.0,0.01041987771611752,1.1034437399699546,1.1627795569670978,68.94111564684451,67.51610001981155,-1.4191267764131155,-2.1972993221928903,-4.4444186087977755,-5.124496697218646,22.242300627347767,0.7099990844726562,1.0519669650530545,1.9265007019042812,-0.3072066952257586,4.160208099034321,0.8096470033392649,3.0433544004692976,-2.4535942304874254,98.37394843961951,25.988212876947046,1.1168536985650181,7,-1.190000534057603,-2.180000305175767,-4.845001220703111,-5.685001373291001,-2.900001525878892,1,-0.033400060687563626,1.6181898889574764,64.30000305175781,1.0370451478909555,64.26000213623047,-1.2077859025423976,63.06000137329102,-0.033400060687563626 1789,2014-07-23,62.31999969482422,64.69999694824219,60.70000076293945,63.0,5223700.0,-0.0407880787454018,-1.040815333533151,-1.3600006103515625,43.40742683144613,65.72995248421873,1.0794534978451722,0.5917275347999364,-1.717291805771282,-2.439899632935905,22.750479808876616,4.270000457763658,0.9126909845872007,-0.7925008773803697,-2.8291852097327137,1.2441834549719744,-1.8108430435565452,0.2258412887957988,2.69000244140625,37.58697020200187,-32.39256877805156,1.0183421661761702,7,0.5350017547607422,0.470001220703125,-2.109999656677246,-3.0349998474121094,-0.3100013732910156,2,0.00032093160881929705,1.1034437399699546,64.97000122070311,1.6181898889574764,64.30000305175781,1.0370451478909555,64.26000213623047,0.00032093160881929705 1790,2014-07-24,63.31000137329102,63.38000106811523,62.31000137329102,62.599998474121094,3030800.0,0.015885777973600135,1.5176395614456404,-1.0441214419549296,47.59946709477701,64.5514058438196,0.09646022211671124,-0.23135336286763675,-2.5951523487649197,-3.3834495575105947,23.738811903007125,1.0699996948242045,0.8225630354080096,0.08400077819825214,-1.7042357077771655,1.8722372641736627,-0.8101174647894496,0.978119021185961,1.700000762939446,60.55683941368758,-6.1697436892281345,0.8941182429877057,7,-0.4549999237060618,-0.520000457763679,-2.982501029968269,-4.025001525878913,-0.6300010681152415,3,-0.013426034913607832,-1.040815333533151,62.31999969482422,1.1034437399699546,64.97000122070311,1.6181898889574764,64.30000305175781,-0.013426034913607832 1791,2014-07-25,63.04999923706055,63.540000915527344,62.77999877929688,63.040000915527344,2019600.0,-0.004106809834001468,-1.8679185530132862,0.014082085502597604,45.527366698532084,62.74784499868498,0.37032301686258506,0.185434886090043,-2.215981185118835,-3.1064574849808793,24.673235794018705,0.7600021362304616,0.6721488183634179,-0.26950130462646626,-1.781524397450056,1.2425217881971236,-1.0255128510382576,0.4865102417853251,1.8738028717041004,54.524309172706594,-8.264533849814768,0.7560115464117947,7,-0.19499778747558594,-0.2599983215332031,-2.5474987030029297,-3.7649993896484375,-0.2999992370605469,4,-0.01475020327405685,1.5176395614456404,63.31000137329102,-1.040815333533151,62.31999969482422,1.1034437399699546,64.97000122070311,-0.01475020327405685 1792,2014-07-28,63.13999938964844,63.41999816894531,62.70000076293945,63.02999877929688,1912400.0,0.0014274409782226716,1.1492518618050969,11.00190766882798,46.91690214451027,59.897075332997325,0.30275447091448626,0.20021016740776076,-2.144623963547353,-3.1620063756073478,25.090256333137244,0.7199974060058594,0.6284485135172915,-0.23950119018554972,-1.6096115004931733,1.1306091201220667,-0.9245563453393544,0.44555396496825495,1.6993266921997048,56.61247910104164,-3.025621540927034,0.6850551551538082,7,-0.28499794006347656,-0.34999847412109375,-2.467498779296875,-3.684999465942383,-0.04000091552734375,0,-0.0038010431753169316,-1.8679185530132862,63.04999923706055,1.5176395614456404,63.31000137329102,-1.040815333533151,62.31999969482422,-0.0038010431753169316 1793,2014-07-29,62.72999954223633,63.599998474121094,62.63000106811523,63.13999938964844,2369500.0,-0.0064935041396172455,-2.180336070340835,-3.7272506588988397,41.42090625011185,56.702953070076134,0.735199438491982,0.7170697911751844,-1.5905007719614446,-2.717194542656941,25.455377716330023,0.9699974060058665,0.5900121800135807,-0.6940010070800753,-1.901773714271556,0.5137717001114055,-1.2978873606758157,-0.0901146534843349,2.026540033233644,50.75001788141048,-3.850852743920157,0.6038863535957422,7,0.1250019073486328,0.060001373291015625,-2.0574989318847656,-3.2749996185302734,0.3400001525878906,1,0.003825947397069651,1.1492518618050969,63.13999938964844,-1.8679185530132862,63.04999923706055,1.5176395614456404,63.31000137329102,0.003825947397069651 1794,2014-07-30,63.36999893188477,63.599998474121094,62.61000061035156,63.02000045776367,2664700.0,0.010202445310357966,1.4444465375631075,-0.8536551326305777,50.2695218936092,54.52009860101189,0.17821598051169474,0.0820653921126393,-2.090153098476925,-3.3232568014167967,24.5698160322893,0.9899978637695312,0.5455295652376932,-0.054501533508293676,-1.2621709739291092,1.153167906912529,-0.6583362537187085,0.5493331867021141,1.305409867334582,82.17053805095192,25.915883092461506,0.6038347202104112,7,-0.5149974822998118,-0.579998016357429,-2.6749982833862376,-3.914999008178718,-0.75,2,-0.02051442731532782,-2.180336070340835,62.72999954223633,1.1492518618050969,63.13999938964844,-1.8679185530132862,63.04999923706055,-0.02051442731532782 1795,2014-07-31,61.88999938964844,63.04999923706055,61.86999893188477,63.0,2379500.0,-0.023354892964842278,-1.052171720857423,-3.171444141689309,42.48292294230252,51.187024666957115,1.648114142020816,1.5369011348605568,-0.46154399531764767,-1.814388275047449,23.59446913685333,1.5,0.4196087551509322,-1.468501091003418,-2.8563637997168883,-0.08063838228994769,-2.162432445360153,-0.7745697366466828,2.705901248845322,1.1560961303961241,-54.57004662001886,0.693931354356736,7,0.9650020599365234,0.9000015258789062,-1.1724987030029297,-2.434999465942383,0.8400001525878906,3,0.0019389066580737246,1.4444465375631075,63.36999893188477,-2.180336070340835,62.72999954223633,1.1492518618050969,63.13999938964844,0.0019389066580737246 1796,2014-08-01,61.47999954223633,61.86000061035156,60.86000061035156,61.86000061035156,3193400.0,-0.006624654248755468,4.263143100938613,0.34234311636538595,40.6318097273865,47.46638213661334,1.812951365275154,1.871141279733692,0.08472661319485297,-1.3613239899787857,22.84698217415018,1.029998779296875,0.3000330767171846,-1.7695009231567411,-3.3819209812368882,-0.15708086507659402,-2.5757109521968147,-0.9632908941166676,3.037983098746352,22.627715885581267,-33.50061703760656,0.8062100290400747,8,1.3750019073486328,1.3400020599365234,-0.8524990081787109,-2.0249996185302734,0.529998779296875,4,0.019518555170369822,-1.052171720857423,61.88999938964844,1.4444465375631075,63.36999893188477,-2.180336070340835,62.72999954223633,0.019518555170369822 1797,2014-08-04,61.6500015258789,61.93000030517578,61.56000137329102,61.79999923706055,1785800.0,0.002765159155958985,-1.2424312483383382,0.394729709381136,42.25352869409383,44.501094697418814,1.3717719617617732,1.6212300235580628,0.05287901863211175,-1.4853987382253067,21.964045948333897,0.4500007629394531,0.1727633640319084,-1.4959989547729577,-3.241507390278663,0.24950948073274049,-2.368753172525807,-0.6232447370201086,2.791621477542911,28.83217268062023,-29.01886758657376,0.8727542177528497,8,1.0499973297119212,1.2049999237060618,-0.9875011444091726,-2.1950016021728445,0.799999237060554,0,0.017842634986137806,4.263143100938613,61.47999954223633,-1.052171720857423,61.88999938964844,1.4444465375631075,63.36999893188477,0.017842634986137806 1798,2014-08-05,61.31999969482422,62.0,61.09000015258789,61.349998474121094,1680100.0,-0.005352827621847744,-2.714301284546516,0.1999949136593583,41.31357182170187,44.26844414078057,1.2623187841481212,1.8674048278851956,0.49361394741789866,-1.1032581298810697,21.392316534564063,0.9099998474121094,-0.09442933895884664,-1.712000846862793,-3.6226658475251696,0.1986641537995908,-2.6673333471939813,-0.7566683465316046,3.0467908637879475,16.78830084341073,-42.63368158240611,0.9553325003311917,8,0.9099998474121094,1.5350017547607422,-0.5899991989135742,-1.864999771118164,2.2600021362304688,1,0.02902802981336472,-1.2424312483383382,61.6500015258789,4.263143100938613,61.47999954223633,-1.052171720857423,61.88999938964844,0.02902802981336472 1799,2014-08-06,61.36999893188477,61.5,61.0,61.18000030517578,2685900.0,0.0008153822131342636,1.2222184546263721,-6.333545269583146,41.001058689418855,43.53528765129632,1.18835902774088,1.6964606714697013,0.5520538177321797,-1.0951890406445628,20.53344699368252,0.5,-0.39590886672049663,-1.530001449584951,-3.519332197862404,0.45932929869249506,-2.5246668237236776,-0.5353360754462244,2.9234558308139427,23.287609193600687,-36.32563067026355,0.9946653741387246,8,0.8600006103515554,1.4850025177001882,-0.6099987030029368,-1.914999008178718,1.6300010681152273,2,0.02770084393884864,-2.714301284546516,61.31999969482422,-1.2424312483383382,61.6500015258789,4.263143100938613,61.47999954223633,0.02770084393884864 1800,2014-08-07,60.9000015258789,61.84000015258789,60.790000915527344,61.84000015258789,1675900.0,-0.0076584229132466985,1.2340441937382058,-4.947396952235482,30.600466573398947,41.8767431929482,1.4310356692606092,2.081809771725922,1.1221066372207744,-0.5858726485013364,20.398628628173434,1.0499992370605469,-0.7359152126321717,-1.8784988403320355,-4.046091442628146,0.2890937619640752,-2.962295141480091,-0.7947025391839802,3.3215841568246347,9.090966411722206,-43.882110178629276,1.0837963011480571,8,1.2949981689453196,1.9549999237060618,0.4824981689453196,-1.0200023651122976,1.7099990844726634,3,0.028242978044507483,1.2222184546263721,61.36999893188477,-2.714301284546516,61.31999969482422,-1.2424312483383382,61.6500015258789,0.028242978044507483 1801,2014-08-08,61.290000915527344,61.31000137329102,60.63000106811523,60.97999954223633,1342400.0,0.006403930704052874,2.8856906191757363,-0.3297891767952413,33.296329508475765,40.36334623338881,0.8550427690485805,1.6238493349830563,0.8103880089146713,-0.943785665627523,20.29782612725164,0.6800003051757955,-0.7312204479800641,-1.3924995422363295,-3.6479161263568756,0.8629170418842094,-2.520207834296599,-0.2647912501760601,2.861153068780908,48.17520890356632,0.701210115405722,1.1277082920602703,8,0.8249988555908203,1.5300006866455078,0.27249908447265625,-1.230001449584961,0.9899978637695384,4,0.02349483774186356,1.2340441937382058,60.9000015258789,1.2222184546263721,61.36999893188477,-2.714301284546516,61.31999969482422,0.02349483774186356 1802,2014-08-11,61.5099983215332,62.040000915527344,61.43999862670898,61.52000045776367,734400.0,0.003589450199373845,-6.999949137886524,-0.032264812649972316,29.789705934126218,39.070990642723736,0.4241144721174379,1.339422336723075,0.6686508918527352,-1.1182759608815616,19.764426331859195,0.75,-0.8363275437369992,-1.0880020141601534,-3.387976527916365,1.2119724995960581,-2.237989271038259,0.06198524271795236,2.500309546127326,62.411159478712285,20.492655451215363,1.1499872568781047,8,0.6050014495849609,1.3100032806396484,0.16750144958496094,-1.4499988555908203,0.3500022888183594,0,0.008128759773107674,2.8856906191757363,61.290000915527344,1.2340441937382058,60.9000015258789,1.2222184546263721,61.36999893188477,0.008128759773107674 1803,2014-08-12,61.1500015258789,61.72999954223633,60.709999084472656,61.25,1443500.0,-0.005852654941924773,-1.081626456781185,9.997711670481259,40.66986606572479,38.004362217403255,0.5994585267315315,1.6310389446064235,1.0969236327625325,-0.7354801134543507,20.044564218915927,1.0200004577636719,-0.9235255703582865,-1.351498794555674,-3.727035218473141,1.0240376293617928,-2.5392670065144074,-0.16373058259694062,2.725094069799816,36.87946908065767,-5.356153915995009,1.1877682119587338,8,0.6899986267089915,1.6700000762939524,0.6624984741211009,-1.0900020599365163,0.75,1,0.02125918568473617,-6.999949137886524,61.5099983215332,2.8856906191757363,61.290000915527344,1.2340441937382058,60.9000015258789,0.02125918568473617 1804,2014-08-13,62.11000061035156,62.13999938964844,61.22999954223633,61.54999923706055,907300.0,0.01569908520879415,1.9354884359098992,-5.60009918364193,40.384600101358586,37.77121523507615,-0.6236507835910601,0.6367410937268545,0.1855255477692026,-1.6815560854219456,19.93619177795022,0.9899978637695384,-1.0193362768668237,-0.3489997863769503,-2.720408393647432,2.0224088208935385,-1.534704090012191,0.8367045172582905,1.6352912042246146,98.01332366605448,55.69535807511572,1.185704303635243,8,-0.7250003814697266,0.7100009918212891,-0.2975006103515625,-2.0500011444091797,-1.19000244140625,2,0.023667705784213622,-1.081626456781185,61.1500015258789,-6.999949137886524,61.5099983215332,2.8856906191757363,61.290000915527344,0.023667705784213622 1805,2014-08-14,62.13999938964844,62.459999084472656,61.88000106811523,62.2599983215332,713100.0,0.00048299434876963865,1.2307596376041061,-0.21428328144903644,42.42927407023756,37.970933495392934,-0.6866682060972806,0.5631574898073453,0.2019322127170824,-1.689492030913243,20.197130770332354,0.579998016357429,-1.0421040584977774,-0.27300090789795206,-2.630976779553322,2.084974963757425,-1.451988843725637,0.9059870279297328,1.4806807950693042,82.51365892400413,40.0154891859279,1.1789879358276873,8,-0.5949993133544922,0.6800022125244141,-0.05749988555908203,-1.9850006103515483,-1.7000007629394602,3,0.01383972672672451,1.9354884359098992,62.11000061035156,-1.081626456781185,61.1500015258789,-6.999949137886524,61.5099983215332,0.01383972672672451 1806,2014-08-15,62.1500015258789,62.59000015258789,61.63000106811523,62.459999084472656,787200.0,0.00016096131845366735,2.368419643693725,2.5833359824522955,41.652621530100745,37.904166032727034,-0.6611643568538668,0.40788692767961265,0.22522376217240492,-1.684015063980965,19.669284968593416,0.9599990844726634,-1.2061730090378973,-0.15749874114990803,-2.350568492445639,2.03557101014583,-1.254033616797777,0.939036134497961,1.3510514941747402,76.59583102523952,34.40073568671283,1.0965348756478674,8,-0.5400009155273366,0.6700000762939524,0.11749744415285335,-1.99500274658201,-2.8300018310546804,4,0.007401433196765339,1.2307596376041061,62.13999938964844,1.9354884359098992,62.11000061035156,-1.081626456781185,61.1500015258789,0.007401433196765339 1807,2014-08-18,62.88000106811523,63.0,62.63000106811523,62.75,868600.0,0.01174576869370414,1.0000000000000384,-0.4193615869265278,51.20001367189162,39.002659571637004,-1.3391678532269253,-0.4574013966398667,-0.4771424064330603,-2.377847006320131,18.90996454964341,0.8499984741211009,-1.1650818854393492,0.643500900268549,-1.3618737451409757,2.6488755456780737,-0.3591864224362098,1.6461882229733078,0.5062098738608753,94.75987406506607,51.43082001141654,1.0026873227047621,8,-1.06500053405761,-0.05999946594237571,-0.39750194549559126,-2.725002288818338,-3.229999542236328,0,-0.009542020970521148,2.368419643693725,62.1500015258789,1.2307596376041061,62.13999938964844,1.9354884359098992,62.11000061035156,-0.009542020970521148 1808,2014-08-19,62.79999923706055,63.2400016784668,62.47999954223633,62.88999938964844,1129100.0,-0.0012722937292577452,-1.0821989391999582,-0.6923031779101878,44.99121076858506,39.446009802655475,-1.1478600640328978,-0.5779373475668592,-0.38405173072267473,-2.261456251211925,17.472660435441853,0.7600021362304688,-1.0654319505541068,0.6719991683959989,-0.8982715584956722,2.24226989528767,-0.11313619504983308,1.457134531841831,0.47596330996112357,78.10935453872578,38.053789983498746,0.7851353634458347,8,-0.8649978637695312,0.020002365112304688,-0.13249969482421164,-2.6450004577636577,-4.329998016357415,1,-0.014968131180394306,1.0000000000000384,62.88000106811523,2.368419643693725,62.1500015258789,1.2307596376041061,62.13999938964844,-0.014968131180394306 1809,2014-08-20,62.34000015258789,62.83000183105469,62.099998474121094,62.6500015258789,1781000.0,-0.007324826274857532,1.1791080467099757,3.4444538634339903,54.818001145227406,42.13684697730308,-0.5987626859917938,-0.12265145606327366,0.08460560565654873,-1.7745588555744618,17.60178445697283,0.7300033569335938,-1.0016476024527705,0.21100006103515767,-1.3598108872837926,1.781811009354108,-0.5744054131243175,0.9964055351946328,0.9000015258789062,44.09930529887337,-0.840561503801176,0.7854054741594757,8,-0.404998779296875,0.48000144958496094,0.4724988937378072,-2.1850013732910014,-3.5400009155273438,2,-0.0070580466094324334,-1.0821989391999582,62.79999923706055,1.0000000000000384,62.88000106811523,2.368419643693725,62.1500015258789,-0.0070580466094324334 1810,2014-08-21,62.459999084472656,62.72000122070313,62.38000106811523,62.5,1803100.0,0.0019249106767893487,-2.400053406576539,0.1290346397588167,61.18722614482456,45.23583549245295,-0.5299329386103153,-0.3263264273822699,-0.02193841893200954,-1.877865627679661,17.7378865010758,0.3800010681152415,-0.8907159676739553,0.3734991073608427,-1.1061199424198094,1.8531181571414947,-0.36631041752948335,1.1133086322511687,0.7800025939941406,51.55265227981407,3.6338689289637642,0.7398095248903254,8,-0.4849987030029297,0.3600025177001953,0.35249996185304155,-2.305000305175767,-4.5900001525878835,3,-0.024655794718225987,1.1791080467099757,62.34000015258789,-1.0821989391999582,62.79999923706055,1.0000000000000384,62.88000106811523,-0.024655794718225987 1811,2014-08-22,62.11999893188477,62.52000045776367,61.97999954223633,62.25,1969200.0,-0.0054434863524102095,-1.6341517877911034,3.249952317375371,55.16481618574857,48.055292187077654,-0.06684567725496748,-0.06279127324120992,0.3365474739690697,-1.5237792827641456,18.164447557722752,0.5400009155273438,-0.7801150636214516,0.07999897003174539,-1.328889420222552,1.4888873602860428,-0.6244452250954069,0.7844431651588977,1.0156027221679622,11.111043832614353,-37.60184425691577,0.704444195127149,8,-0.14499855041504617,0.7000026702880788,0.6750001907348633,-1.9650001525878835,-6.829998016357429,4,-0.027044435512916465,-2.400053406576539,62.459999084472656,1.1791080467099757,62.34000015258789,-1.0821989391999582,62.79999923706055,-0.027044435512916465 1812,2014-08-25,62.9000015258789,63.02000045776367,62.34000015258789,62.36000061035156,1020100.0,0.012556384536474452,-1.344821235958012,-4.153819067461072,65.80004241949823,50.84753400416359,-0.7028536255221738,-0.9082629095274442,-0.4061755188679186,-2.3078500291375335,18.34472954151106,0.9000015258788991,-0.49780208174378515,0.8720014572143455,-0.5010715356063429,2.245074450035034,0.18546496080399777,1.5585379536246933,0.13537610473633777,73.01590665512111,19.427656116131473,0.6865364964103449,8,-0.6650009155273366,-0.07999992370604758,0.03499698638916726,-2.6050033569335866,-8.360000610351555,0,-0.056915766998539175,-1.6341517877911034,62.11999893188477,-2.400053406576539,62.459999084472656,1.1791080467099757,62.34000015258789,-0.056915766998539175 1813,2014-08-26,62.97000122070313,63.20000076293945,62.81999969482422,63.20000076293945,850600.0,0.0011128727047078346,2.304363690644022,-0.4259243560943142,65.93630054386105,53.68661183110831,-0.5448315228406813,-1.0112053999370048,-0.43924790488515697,-2.3777200506330587,18.647370694412928,0.3800010681152344,-0.24549431308010128,0.9300010681152386,-0.4727779576181348,2.332780093848612,0.22861155524854837,1.631390580981929,-2.340000152587905,81.14759736848747,22.74640143780077,0.7013895128666879,8,-0.5349998474121165,-0.14999961853028054,-0.01000118255615945,-2.6500015258789134,-8.470001220703132,1,-0.052723513267658784,-1.344821235958012,62.9000015258789,-1.6341517877911034,62.11999893188477,-2.400053406576539,62.459999084472656,-0.052723513267658784 1814,2014-08-27,62.06999969482422,63.0,61.97999954223633,62.84000015258789,1405900.0,-0.014292544202508473,-1.1473676602271952,3.347834740351388,60.733934165987776,55.720462952858334,0.3899014674957968,-0.22513286182527992,0.47960238917526965,-1.4593492718103107,19.225264745402292,1.0200004577636719,0.012758817455811311,0.09499950408935831,-1.161101484577216,1.3511004927559327,-0.5330509902439289,0.7230499984226455,-1.38859863281251,7.37705430622608,-54.89613829723026,0.6280504943332885,8,0.3650016784667969,0.5949993133544922,1.215001106262207,-1.4249992370605469,-6.3800010681152415,2,-0.05799900905140942,2.304363690644022,62.97000122070313,-1.344821235958012,62.9000015258789,-1.6341517877911034,62.11999893188477,-0.05799900905140942 1815,2014-08-28,62.0099983215332,62.13999938964844,61.54999923706055,61.88000106811523,1486800.0,-0.0009666726854522523,2.025646543291991,-0.16882750147386866,57.03122613485405,57.429196797830926,0.48000004129018237,-0.16409369213670288,0.5529858677595527,-1.3659722588818468,19.34949705452127,0.5900001525878906,0.1691558946484193,0.02899818420409872,-1.2265395107176573,1.2845358791258548,-0.5987706632567793,0.6567670316649767,-1.2782252655029396,27.87870661074865,-34.68331908986634,0.6277688474608784,8,0.38500213623046875,0.10500144958496094,0.8125028610229492,-1.3649978637695312,-5.599998474121094,3,-0.05176583085566655,-1.1473676602271952,62.06999969482422,2.304363690644022,62.97000122070313,-1.344821235958012,62.9000015258789,-0.05176583085566655 1816,2014-08-29,62.68000030517578,62.77999877929688,62.11999893188477,62.18000030517578,1446600.0,0.010804741199451406,-1.1290223343383248,3.846235107693903,60.50270418719263,58.46282907730882,-0.11948000075833676,-0.779553220218105,-0.10492164561387085,-1.9994814334898479,18.49939597715479,0.770000457763679,0.2820977708450272,0.6390001296997099,-0.6303453574929918,1.9083456168924116,0.0043273861033554795,1.2736728732960643,-1.898862695007331,68.48484988602156,5.659863187671526,0.6346727435963524,8,-0.2849998474121094,-0.5650005340576172,0.1425008773803711,-2.0349998474121094,-6.930000305175781,4,-0.07673901323982324,2.025646543291991,62.0099983215332,-1.1473676602271952,62.06999969482422,2.304363690644022,62.97000122070313,-0.07673901323982324 1817,2014-09-02,62.75,62.97999954223633,62.45000076293945,62.81000137329102,1073400.0,0.0011167787888226588,1.6500090599578474,-0.12000274658204546,65.15148231153043,60.70285924874718,-0.23452213532313237,-0.8041474744862569,-0.16208655390082072,-2.0502536873751325,17.60665454803992,0.529998779296875,0.38371953806679926,0.6539999008178725,-0.6391139512016721,1.9471137528374172,0.007442974808100189,1.3005568268276448,-1.9204851267761285,72.72725170967638,6.346852460320164,0.6465569260097713,9,-0.375,-0.6350002288818359,0.07250118255615234,-2.104999542236328,-6.4199981689453125,1,-0.11888444756131722,-1.1290223343383248,62.68000030517578,2.025646543291991,62.0099983215332,-1.1473676602271952,62.06999969482422,-0.11888444756131722 1818,2014-09-03,63.099998474121094,63.13999938964844,62.5099983215332,62.88999938964844,1238100.0,0.005577664926232462,3.3448212359580123,-3.499904634750682,60.59953570209133,61.345251977287624,-0.6006558871405971,-1.068750891977416,-0.48363525697009635,-2.354843572643098,16.286369284712432,0.6300010681152344,0.5059818457277387,0.9149984359741197,-0.39810136297124643,2.2280982349194858,0.25844853650143307,1.5715483354468063,-2.223073883102913,97.48421939065615,33.655013878480894,0.656549899472683,9,-0.7249984741210938,-0.9849987030029297,-0.2774972915649414,-2.454998016357422,-8.299999237060547,2,-0.1356576508017575,1.6500090599578474,62.75,-1.1290223343383248,62.68000030517578,2.025646543291991,62.0099983215332,-0.1356576508017575 1819,2014-09-04,63.06999969482422,64.04000091552734,63.02000045776367,63.52000045776367,1258600.0,-0.00047541648212845455,-2.709097718807871,-2.1428701180744776,59.95716435198424,61.208578444749804,-0.5098311573863654,-0.9537620623633671,-0.3943226727689222,-2.281065689760645,14.812578712788932,1.0200004577636719,0.5063131951084614,0.799999618530272,-0.5110542041927815,2.1110534412533255,0.14447270716874527,1.4555265298917988,-2.146613580367614,61.04415394208098,-0.4041782658728934,0.655526911361528,9,-0.27499961853027344,-0.7349987030029297,-0.2474985122680664,-2.424999237060547,-11.520000457763672,3,-0.13588076322010045,3.3448212359580123,63.099998474121094,1.6500090599578474,62.75,-1.1290223343383248,62.68000030517578,-0.13588076322010045 1820,2014-09-05,62.61999893188477,63.18999862670898,62.47999954223633,62.9900016784668,1477100.0,-0.007134941574708398,-1.1846074392290589,0.8222269317170189,54.598796467787636,61.145687364976375,-0.03883114080567651,-0.38819966014245466,0.10776190316403955,-1.7964836860331133,13.571270718347888,0.7099990844726491,0.5458953972146148,0.26399898529053445,-0.8842059034316776,1.4122038740127465,-0.310103459070568,0.8381014296516369,-1.5719482253853414,26.041639761820186,-32.10717210350321,0.5741024443611054,9,0.17500114440917258,-0.28499794006348367,0.2025022506713796,-1.9299983978271555,-11.14999771118164,4,-0.11066752512586175,-2.709097718807871,63.06999969482422,3.3448212359580123,63.099998474121094,1.6500090599578474,62.75,-0.11066752512586175 1821,2014-09-08,62.72999954223633,63.06000137329102,62.40999984741211,62.52999877929688,868600.0,0.0017566370525048391,-1.9545616118880533,-0.5405385900158685,48.329606432472374,59.20452781086239,-0.05945595994493402,-0.40558219539238394,0.04768388862785855,-1.8782572056211109,12.168634624330455,0.6500015258789134,0.5607841450523594,0.30199966430664205,-0.7404792312884041,1.3444785599016882,-0.21923978349087747,0.8232391121041616,-1.5622708273757837,19.631870253571886,-32.48609736894933,0.5212394477975227,9,0.06500053405761719,-0.39499855041503906,0.09250164031982422,-1.8849983215332031,-10.669998168945305,0,-0.10074923865683982,-1.1846074392290589,62.61999893188477,-2.709097718807871,63.06999969482422,3.3448212359580123,63.099998474121094,-0.10074923865683982 1822,2014-09-09,62.0099983215332,62.77000045776367,61.93000030517578,62.5099983215332,1044700.0,-0.011477781379838015,-1.5454703087611408,-2.4999904632933045,42.300193337299206,56.578293676799966,0.5822517481441452,0.3729181030436024,0.7857697579107921,-1.1508542987009847,11.731866586670808,0.8400001525878906,0.5166694222932406,-0.44300155639648153,-1.4143402008474766,0.5283370880545135,-0.9286708786219791,0.04266776582901599,-0.727378718645987,3.7913740861000425,-43.17834913294136,0.4856693222254983,9,0.7850017547607422,0.32500267028808594,0.8275032043457031,-1.1649971008300781,-9.539997100830071,1,-0.10095143510686722,-1.9545616118880533,62.72999954223633,-1.1846074392290589,62.61999893188477,-2.709097718807871,63.06999969482422,-0.10095143510686722 1823,2014-09-10,62.45000076293945,62.65999984741211,61.97999954223633,61.97999954223633,819200.0,0.007095669300372531,-1.8936108044932147,-0.94000244140625,51.07632517591624,55.50522601123646,0.06786713161307745,0.037209732865846945,0.37256144109235123,-1.5849727496457433,10.706117823107292,0.6800003051757812,0.5410136655586513,-0.06799907684326456,-0.8218416555368506,0.6858435018503215,-0.44492036619006115,0.308922212503532,-1.0570859075466288,24.64456432915585,-21.751019353245923,0.3769212893467937,9,0.3449993133544922,-0.11499977111816406,0.3274993896484375,-1.5349998474121094,-10.020000457763672,2,-0.09799838041822151,-1.5454703087611408,62.0099983215332,-1.9545616118880533,62.72999954223633,-1.1846074392290589,62.61999893188477,-0.09799838041822151 1824,2014-09-11,63.58000183105469,63.68999862670898,62.13000106811523,62.349998474121094,1526100.0,0.018094492462934042,1.1517252991255327,2.617021621972599,59.150333723113306,55.74068240993193,-0.9224167793346822,-1.0298150358061449,-0.7659640093185658,-2.707089678529087,10.013054974443305,1.55999755859375,0.46611233436617283,0.988501930236815,0.12367299215291894,1.853330868320711,0.5560874611948705,1.4209163992787595,-2.0812035332564847,93.75017610480062,46.023810285869956,0.43241446904194747,9,-0.595001220703125,-1.2450008392333984,-1.037501335144043,-2.530000686645508,-10.14000320434571,3,-0.13809377699177228,-1.8936108044932147,62.45000076293945,-1.5454703087611408,62.0099983215332,-1.9545616118880533,62.72999954223633,-0.13809377699177228 1825,2014-09-12,63.0,63.5,62.58000183105469,63.47999954223633,2090800.0,-0.009122394060256167,2.538451380992554,-0.39024246521811945,56.91823427834876,55.34240797561594,-0.20921626704264895,-0.40272874799595115,-0.19656624945147882,-2.1221769989729182,9.634286632463413,1.0,0.3666679888895672,0.3655000686645522,-0.4902793857886394,1.2212795231177438,-0.062389658562047146,0.7933897958911516,-1.399553597492634,60.79549518502407,8.088991421534452,0.42788972722659674,9,-0.0149993896484375,-0.6649990081787109,-0.45749950408935547,-1.8899993896484375,-9.639999389648438,4,-0.18174604385618176,1.1517252991255327,63.58000183105469,-1.8936108044932147,62.45000076293945,-1.5454703087611408,62.0099983215332,-0.18174604385618176 1826,2014-09-15,62.61000061035156,63.15999984741211,62.41999816894531,63.11999893188477,2019500.0,-0.006190466502356107,1.5084796172372548,1.0624975164707806,47.57118521254292,53.389041631284,0.18976529976524148,0.02476953958523609,0.16357151996098196,-1.7138369339053483,8.964412078189076,0.7400016784667969,0.3507449370399698,-0.04749927520752095,-0.8726288418891315,0.7776302914740896,-0.4600640585483262,0.3650655081332843,-0.9119720273234009,38.63641782245617,-11.025985186336435,0.4125647833408065,9,0.375,-0.27499961853027344,-0.08500003814697266,-1.1049995422363281,-7.510002136230469,0,-0.1779268372632249,2.538451380992554,63.0,1.1517252991255327,63.58000183105469,-1.8936108044932147,62.45000076293945,-0.1779268372632249 1827,2014-09-16,62.27999877929688,62.45000076293945,61.86000061035156,62.31999969482422,1591100.0,-0.005270752720614391,2.933294339046844,0.07843342583379827,44.462269465331,51.59601204942174,0.49850989409584656,0.32413448684645374,0.45732707921192883,-1.373613996764064,8.746358365122644,0.75,0.36303924915650043,-0.3475009918212848,-1.1821436169223247,0.4871416332797551,-0.7648223043718048,0.06982032072923516,-0.48829130296875434,22.950744492134483,-21.790081917833106,0.4173213125505194,9,0.670001983642571,0.0950012207031179,0.1875019073486257,-0.7749977111816477,-7.879997253417983,1,-0.16409758520103235,1.5084796172372548,62.61000061035156,2.538451380992554,63.0,1.1517252991255327,63.58000183105469,-0.16409758520103235 1828,2014-09-17,61.86000061035156,62.7400016784668,61.68000030517578,62.27999877929688,1708400.0,-0.0067437086894249765,-1.7179564928205329,10.499713904255334,48.17392342751753,50.28676305781433,0.8092143317533882,0.706312555295753,0.8393198804060944,-0.9214632114501882,8.666065833177704,1.0600013732910156,0.28703296597221595,-0.7204992294311552,-1.6177586245819526,0.17676016571964226,-1.169128927006554,-0.27186953185575646,2.1800003051757812,8.95524654162297,-38.83834319392774,0.4486296975753985,9,0.8249988555908203,0.5149993896484375,0.6075000762939453,-0.125,-6.560001373291016,2,-0.1517943630294294,2.933294339046844,62.27999877929688,1.5084796172372548,62.61000061035156,2.538451380992554,63.0,-0.1517943630294294 1829,2014-09-18,61.9000015258789,62.38999938964844,61.79999923706055,62.2400016784668,2608000.0,0.000646636196777628,-1.1851666089757626,0.8095277020890133,49.04016877850611,49.66913775900527,0.6546380041298292,0.665793477777278,0.7477771571983283,-0.9143820293107723,8.231197614198996,0.5900001525878906,0.1744577948476831,-0.6584983825683679,-1.6010214713817632,0.2840247062450274,-1.129759926975069,-0.1872368381616667,2.092799377441416,12.087981186412577,-36.645684098718775,0.4712615444066994,9,0.7849979400634837,0.7349987030029368,0.42999935150147195,0.10499954223633523,-5.630001068115227,3,-0.15298870738709014,-1.7179564928205329,61.86000061035156,2.933294339046844,62.27999877929688,1.5084796172372548,62.61000061035156,-0.15298870738709014 1830,2014-09-19,60.91999816894531,62.209999084472656,60.88999938964844,61.9900016784668,2477600.0,-0.015832040917218237,-1.3362804373731951,3.1470677332853967,35.43046650397379,48.23589998917209,1.5289187738901973,1.6068946173453185,1.6857100975865649,0.10412965371881455,8.09755015699665,1.3199996948242188,0.04006334279812762,-1.5615016937255888,-2.7558803534682568,-0.3671230339829208,-2.1586910235969228,-0.9643123638542548,3.026546722412114,1.32153186111816,-43.05840107859702,0.5971893298713344,9,1.3700008392333984,1.5450019836425781,1.1825027465820312,1.0850028991699219,-4.55999755859375,4,-0.12278397516514294,-1.1851666089757626,61.9000015258789,-1.7179564928205329,61.86000061035156,2.933294339046844,62.27999877929688,-0.12278397516514294 1831,2014-09-22,60.43999862670898,61.18999862670898,60.22999954223633,60.97999954223633,1495300.0,-0.007879178540110665,1.0000000000000149,0.5046720975418523,32.09303590956152,47.10177138609012,1.8438179399286057,2.0602073452093848,2.1210628248823085,0.6133714134381663,7.788854200008016,0.9599990844726491,-0.11388744408635887,-1.9575012207031293,-3.4564124845867568,-0.45858995681950177,-2.706956852644943,-1.2080455887613155,3.3842844445800893,8.366490268730473,-31.08814276004533,0.7494556319418139,9,1.520000457763679,1.6950016021728587,1.7425022125244212,1.8850021362304759,-2.4399986267089773,0,-0.11714093608911336,-1.3362804373731951,60.91999816894531,-1.1851666089757626,61.9000015258789,-1.7179564928205329,61.86000061035156,-0.11714093608911336 1832,2014-09-23,59.31999969482422,60.56000137329102,59.31000137329102,60.38999938964844,2411100.0,-0.018530757070365333,-1.293585687487781,1.981477556902445,23.822755222483124,44.07359694681978,2.84085945407449,3.0548748463620115,3.1828022608783257,1.7520855589583917,8.302059979681866,1.25,-0.24756625183322,-2.8985000610351577,-4.911597686588266,-0.8854024354820496,-3.9050488738117153,-1.8919512482586,4.2886263647216865,0.2914962286769722,-30.50821799992578,1.006548812776555,9,2.1800003051757812,2.355001449584961,2.8950014114379883,3.1750011444091797,-1.259998321533196,1,-0.07113960287277832,1.0000000000000149,60.43999862670898,-1.3362804373731951,60.91999816894531,-1.1851666089757626,61.9000015258789,-0.07113960287277832 1833,2014-09-24,59.6500015258789,59.709999084472656,59.040000915527344,59.16999816894531,2693100.0,0.005563078771955388,1.2333329094770036,-0.44860139610828803,27.260686461802706,40.530302806674165,2.315397785586761,2.596518877767444,2.8010429155423893,1.4421095413789686,9.11486106519953,0.6699981689453125,-0.3578428197083383,-2.402498245239265,-4.684278646343678,-0.12071784413484465,-3.5433884457914715,-1.2616080446870583,3.6147345587666138,18.208981737270648,-8.40294057519322,1.140890200552209,9,1.6199989318847727,1.8899993896484446,2.6674995422363352,3.079999923706062,-0.3400001525878764,2,-0.08801340931604684,-1.293585687487781,59.31999969482422,1.0000000000000149,60.43999862670898,-1.3362804373731951,60.91999816894531,-0.08801340931604684 1834,2014-09-25,58.47000122070313,59.6500015258789,58.47000122070313,59.459999084472656,3131100.0,-0.019782066638570517,-1.3838441442344056,-2.062481125327839,24.84853360928571,36.967002732333825,3.0109500545774353,3.6817532219760096,3.918375511047401,2.635636966521197,9.313156408573654,1.180000305175767,-0.41588826744463603,-3.402498626708976,-6.190328143142587,-0.6146691102753579,-4.796413384925785,-2.008583868492167,4.372261347030566,0.0,-25.58176825855313,1.3939147582168088,9,2.344999313354485,2.7849998474121023,3.9075002670288015,4.319999694824212,2.659999847412095,3,-0.05421586997539085,1.2333329094770036,59.6500015258789,-1.293585687487781,59.31999969482422,1.0000000000000149,60.43999862670898,-0.05421586997539085 1835,2014-09-26,58.79999923706055,58.93999862670898,58.38000106811523,58.56999969482422,1600900.0,0.005643885915305402,1.1960760847614174,-0.23232327124482868,26.800494694108323,34.65914823028554,2.2602144603930796,3.2664102575104437,3.525028452486062,2.3389458673177472,9.179280410731106,0.55999755859375,-0.5693128319586052,-2.9120006561279297,-6.017958197249172,0.19395688499331243,-4.464979426688551,-1.3590218855673086,3.517591969029482,14.94656704098724,-10.917404066022705,1.5529787705606193,9,1.7600021362304688,2.410001754760742,3.5775022506713867,3.990001678466797,2.6100006103515625,4,-0.043027190682381256,-1.3838441442344056,58.47000122070313,1.2333329094770036,59.6500015258789,-1.293585687487781,59.31999969482422,-0.043027190682381256 1836,2014-09-29,57.86999893188477,58.5099983215332,57.84000015258789,58.29999923706055,2362600.0,-0.015816331925895932,-1.7346983261969637,-1.8695702652048851,26.15209904843597,32.62468485063053,2.7347221962508073,4.023887704315861,4.340881380724909,3.2928721841791884,9.902335330074441,0.9599990844726562,-0.9202875882913233,-3.6015008926391516,-7.110594615883194,-0.09240716939510918,-5.356047754261169,-1.846954031017134,3.896329654888781,1.10289580271318,-26.41491981220652,1.7545468616220194,9,2.420001983642571,3.0700016021728445,4.527502059936516,4.920001983642571,4.030002593994126,0,-0.026092938472498273,1.1960760847614174,58.79999923706055,-1.3838441442344056,58.47000122070313,1.2333329094770036,59.6500015258789,-0.026092938472498273 1837,2014-09-30,55.290000915527344,57.95000076293945,54.54999923706055,57.75,6531200.0,-0.04458265187449173,1.3776229372629152,5.720924043221471,16.91313528174267,29.151263945544436,4.7147194109192725,6.341476341929663,6.773109199786063,5.886028338396926,11.396579159593214,3.4000015258789062,-1.315934014491475,-5.808498954772951,-10.216244430497142,-1.4007534790487597,-8.012371692635043,-3.6046262169108587,5.848115121776502,14.341118223829586,-12.98081495861987,2.203872737862094,9,3.1799983978271484,4.004999160766602,7.107500076293945,7.5,6.829998016357429,1,0.04901427092781252,-1.7346983261969637,57.86999893188477,1.1960760847614174,58.79999923706055,-1.3838441442344056,58.47000122070313,0.04901427092781252 1838,2014-10-01,54.540000915527344,55.43999862670898,54.2599983215332,55.290000915527344,3623600.0,-0.013564839710273446,1.2476294277929325,0.304878162245648,6.704986582791889,24.447354812687298,4.824533163533978,6.764100630502391,7.341977887497883,6.646555598277857,13.182651138854556,1.1800003051757741,-1.6719897045872045,-6.130499076843265,-11.314041450602517,-0.9469567030840125,-8.72227026372289,-3.5387278899636385,5.412254097732706,5.194850232526545,-13.157417947011051,2.5917711868796247,10,3.694997787475586,4.60999870300293,7.987500190734863,8.25,7.610000610351555,2,0.06453979462185067,1.3776229372629152,55.290000915527344,-1.7346983261969637,57.86999893188477,1.1960760847614174,58.79999923706055,0.06453979462185067 1839,2014-10-02,54.5,54.93999862670898,54.02999877929688,54.40999984741211,3136500.0,-0.0007334234480358415,-1.1411703459696734,-0.12000020345052083,7.070713687362684,21.296271166397176,4.139799043314497,6.460365416545159,7.282078681427372,6.686100379131247,15.15486160900389,0.9099998474120952,-2.0236963964147137,-5.742000007629393,-11.477824757447195,-0.006175257811598556,-8.60991238253829,-2.874087632720496,4.313803674914681,9.572326584711414,-3.2702473738807907,2.8679123749088973,10,3.1099987030029297,4.534999847412109,8.127501487731934,8.290000915527344,7.619998931884773,3,0.08825690593194535,1.2476294277929325,54.540000915527344,1.3776229372629152,55.290000915527344,-1.7346983261969637,57.86999893188477,0.08825690593194535 1840,2014-10-03,55.68999862670898,55.790000915527344,54.77000045776367,54.86999893188477,3085400.0,0.02183483718732071,-1.000007479823177,9.111092273131703,17.66354443818942,19.692994336244723,2.3802115675111963,4.9798902215989855,5.972032501037013,5.513418436944292,17.201364806188824,1.2900009155273438,-2.387998397812474,-4.205501365661625,-10.169217954812034,1.758215223488783,-7.1873596602368295,-1.2236430710864212,2.167044069082145,37.05357180870287,26.338833532960678,2.9818582945752032,10,1.6050014495849751,3.345001220703132,6.860001564025886,7.1000022888183665,5.810001373291023,4,0.09768365192232586,-1.1411703459696734,54.5,1.2476294277929325,54.540000915527344,1.3776229372629152,55.290000915527344,0.09768365192232586 1841,2014-10-06,56.40999984741211,56.56999969482422,55.88999938964844,56.0,2934100.0,0.012928734754139803,-1.158727467590266,0.5000000000000087,23.534721140129975,19.660990549316594,1.1492989018951505,3.9654441371520974,5.146257011594869,4.81892855672222,18.99850447367687,0.8800010681152415,-2.787142437613369,-3.1695001602172823,-9.17047030362437,2.8314699831897983,-6.169985231920826,-0.16901508851373848,0.6816340650801678,60.714282238797914,49.41794998669894,3.0004850717035416,10,0.45999908447265625,2.625,5.845000267028809,6.380001068115234,5.279998779296868,0,0.08863676677051768,-1.000007479823177,55.68999862670898,-1.1411703459696734,54.5,1.2476294277929325,54.540000915527344,0.08863676677051768 1842,2014-10-07,55.75,56.599998474121094,55.72999954223633,56.20000076293945,4046100.0,-0.01170005050872891,-2.551003884749827,-1.0975632449129598,23.036188777990617,19.191601917781917,1.396495540481311,4.355735178326498,5.687731080273608,5.52002146451629,20.454071484494836,0.8699989318847656,-3.067132064166529,-3.516500091552736,-9.635558704221594,2.602558521116123,-6.576029397887162,-0.45697078521831,-1.720001220703118,66.92612548425872,53.04788515025754,3.059529306334429,10,1.0900001525878906,3.2849998474121094,6.505000114440918,7.040000915527344,5.810001373291023,1,0.11031392871531653,-1.158727467590266,56.40999984741211,-1.000007479823177,55.68999862670898,-1.1411703459696734,54.5,0.11031392871531653 1843,2014-10-08,56.33000183105469,56.36999893188477,54.9900016784668,55.9000015258789,2252200.0,0.010403620287976478,4.4118122251143195,-0.9555546136566089,26.537496183696703,19.379264426049804,0.3308146215764367,3.471727166897992,5.006716940369543,4.97707863138708,22.1091748661418,1.3799972534179759,-3.2975759974109735,-2.630498313903807,-8.691057574408802,3.4300609466011807,-5.660777944156301,0.39978131634868674,-2.248603057861324,89.49429279660384,72.27533024609579,3.0302796302524952,10,0.1549968719482422,2.704998016357422,5.9149980545043945,6.459999084472656,4.869998931884766,2,0.10278709235968919,-2.551003884749827,55.75,-1.158727467590266,56.40999984741211,-1.000007479823177,55.68999862670898,0.10278709235968919 1844,2014-10-09,54.79999923706055,56.04999923706055,54.68000030517578,55.959999084472656,2094200.0,-0.027161415662348753,1.0447742923595038,-2.697672149181127,25.36232707553124,19.219468023985684,1.4365489500615638,4.5431578370293835,6.395213556881615,6.528594039618497,24.12374081612799,1.6500015258789062,-3.4188920375306537,-3.7215007781982408,-9.643535418104548,2.2005338617080668,-6.682518098151391,-0.7604834582450906,-0.6682284698486285,6.249950329415318,-12.443742755651426,2.9610173199531533,10,1.4699993133544922,4.2350006103515625,7.445000648498535,7.990001678466797,6.729999542236335,3,0.1341241312253092,4.4118122251143195,56.33000183105469,-2.551003884749827,55.75,-1.158727467590266,56.40999984741211,0.1341241312253092 1845,2014-10-10,51.54999923706055,54.72000122070313,51.47999954223633,54.599998474121094,7548300.0,-0.05930657016874674,-1.03134988920632,2.6293100329839816,20.737333901226677,18.61782745207354,3.967176121847274,7.263788348269301,9.510736857203561,9.79260368103094,26.6370771430547,3.3199996948242188,-3.700449192261601,-6.399000740051271,-12.699787373074756,-0.09821410702777911,-9.549394056563017,-3.248607423539525,5.049999237060547,1.367181824751877,-17.8631298525169,3.1503933165117446,10,3.1650009155273438,6.034999847412109,11.01500129699707,11.240001678466797,9.470001220703125,4,0.20504364405936193,1.0447742923595038,54.79999923706055,4.4118122251143195,56.33000183105469,-2.551003884749827,55.75,0.20504364405936193 1846,2014-10-13,51.47000122070313,52.45000076293945,51.290000915527344,51.68999862670898,3372900.0,-0.0015518529105991163,-3.0000131541734905,0.0721303150940683,22.26149248194686,19.21208936320734,3.401574970499638,6.8158670365209275,9.465773514440485,9.88101919456981,29.48120970031434,1.1599998474121094,-3.890210955408193,-5.92199878692626,-12.453253225766467,0.6092556519139478,-9.187626006346363,-2.656371567506156,5.02759727478027,3.3898378142278833,-17.48279189155877,3.2656272194201046,10,2.4749984741210866,6.019998550415032,11.094999313354485,11.319999694824212,10.25,0,0.19487077018491372,-1.03134988920632,51.54999923706055,1.0447742923595038,54.79999923706055,4.4118122251143195,56.33000183105469,0.19487077018491372 1847,2014-10-14,52.06000137329102,52.88000106811523,51.75,51.75,2422600.0,0.011462990841169196,-6.290297175905941,-1.4091137660177058,23.664121329081837,21.096437668350667,2.5761229828209196,5.713907731200429,8.749610912992615,9.301515771540515,32.232367340482384,1.4099998474120952,-4.142554422555143,-4.82099876403808,-11.341208022610246,1.6992104945340856,-8.081103393324163,-1.5608941347519973,4.229293218994137,15.15749524476786,-5.802063328078647,3.2601046292860825,10,1.884998321533196,5.429998397827141,10.504999160766594,10.729999542236321,9.379997253417955,1,0.18497881289643137,-3.0000131541734905,51.47000122070313,-1.03134988920632,51.54999923706055,1.0447742923595038,54.79999923706055,0.18497881289643137 1848,2014-10-15,52.47000122070313,52.599998474121094,51.02999877929688,51.36999893188477,2779400.0,0.007875525097901015,1.3088285205391215,3.5483787608440704,28.005864118463663,23.422565494028554,2.05803946437058,4.811027178028709,8.226250227367323,8.891410290590272,35.5250433802898,1.5699996948242116,-4.340361334964257,-3.9414989471435504,-10.302485679424322,2.419487785137221,-7.121992313283933,-0.7610055810031682,3.619321624511713,28.685304981979016,4.8648807178922056,3.1804933661403854,10,1.3449974060058523,4.889997482299798,10.094999313354485,10.35000038146972,9.14999771118164,2,0.1732418513647993,-6.290297175905941,52.06000137329102,-3.0000131541734905,51.47000122070313,-1.03134988920632,51.54999923706055,0.1732418513647993 1849,2014-10-16,52.43000030517578,52.9900016784668,51.4900016784668,51.709999084472656,2543400.0,-0.0007623578158326705,-1.586215741599416,0.6545452023345899,26.142330188137407,24.36465279957833,1.9819556868346737,4.327031851916949,8.148476364175075,8.928517155435387,38.85779696488737,1.5,-4.17822810249541,-3.5079998016357408,-9.550652945526458,2.534653342254977,-6.5293263735811,-0.48667322969038196,3.355763096083983,37.940395653108624,12.460575303054199,3.02132657194536,10,1.3849983215332031,4.929998397827148,10.135000228881836,10.39000129699707,10.59000015258789,3,0.1672706543337159,1.3088285205391215,52.47000122070313,-6.290297175905941,52.06000137329102,-3.0000131541734905,51.47000122070313,0.1672706543337159 1850,2014-10-17,53.43999862670898,54.47999954223633,52.88999938964844,52.97999954223633,2017600.0,0.019263748152858362,-3.9687552154113916,0.6388865341414728,33.507072954166205,25.472691890026802,0.6920020873854682,2.8753382377436267,7.045163011147544,7.918913751854461,40.96213392764339,2.049999237060547,-3.8157609540742,-2.1240015029907298,-7.782010412183851,3.5340074062023916,-4.953005957587294,0.7050029516058345,2.0604188972330135,69.85505259305344,39.585997069370656,2.829004454596562,10,0.3750000000000071,3.8250007629394602,9.220002174377449,9.380002975463874,10.240001678466804,4,0.1513847372844912,-1.586215741599416,52.43000030517578,1.3088285205391215,52.47000122070313,-6.290297175905941,52.06000137329102,0.1513847372844912 1851,2014-10-20,53.36000061035156,53.540000915527344,52.849998474121094,53.099998474121094,1794500.0,-0.00149696890743245,1.225804466867655,0.5652231602341984,41.17108759703395,27.487680647698284,0.3283937052648298,2.5273005042077727,7.016419688715189,7.984794402956247,42.60562539552225,0.69000244140625,-3.475201500054382,-1.8499996185302763,-7.094304636382574,3.394305399322022,-4.472152127456425,0.7721528903958728,1.8721917889117208,67.53627002300973,33.796195720990184,2.6221525089261495,10,0.3399982452392649,3.7349987030029297,9.300000190734863,9.460000991821289,10.189998626708984,0,0.14355321888669748,-3.9687552154113916,53.43999862670898,-1.586215741599416,52.43000030517578,1.3088285205391215,52.47000122070313,0.14355321888669748 1852,2014-10-21,55.099998474121094,55.15999984741211,53.83000183105469,53.91999816894531,2139100.0,0.03260865524487988,1.0461459910560231,4.5384254232812,52.34898340862455,30.355623672690264,-1.6913687081963644,0.47952619632158644,5.178565143495447,6.238578168865438,43.18304205122341,1.7999992370605469,-3.2749674862530043,0.10099830627441264,-4.773588339243744,4.97558495179257,-2.3362950164846694,2.5382916290334947,-4.069999694824212,98.54718262050237,58.668372207415956,2.4372933227590785,10,-1.5599994659423828,1.7850017547607422,7.560002326965332,7.720003128051758,8.670001983642578,1,0.12014524373700786,1.225804466867655,53.36000061035156,-3.9687552154113916,53.43999862670898,-1.586215741599416,52.43000030517578,0.12014524373700786 1853,2014-10-22,54.4000015258789,55.13000106811523,54.2400016784668,55.02000045776367,3108700.0,-0.012704119194684949,1.1190457809001966,-0.525422687744486,49.60254960170052,33.04898173115352,-1.4459947165457976,0.8074374704009202,5.782159340097444,6.924550731660425,43.603132848452944,0.8899993896484304,-3.217763723196171,-0.3364986419677791,-4.694586992146249,4.021589708210691,-2.5155428170570104,1.8425455331214522,-3.2874027252197138,79.29158853636106,34.109471205860714,2.1790441750892344,10,-1.305002212524407,2.484998703002937,8.262498855590827,8.420000076293952,9.799995422363288,2,0.12941170778241706,1.0461459910560231,55.099998474121094,1.225804466867655,53.36000061035156,-3.9687552154113916,53.43999862670898,0.12941170778241706 1854,2014-10-23,55.29999923706055,55.6500015258789,54.88999938964844,55.209999084472656,1736200.0,0.01654407510914324,-1.0821989391999387,-0.1451617865119439,48.413345798616184,36.1240941641968,-2.534095983699885,-0.3607199175320801,4.763280938666753,5.999652550763123,43.52997324336017,1.25,-3.084324935565469,0.7219991683959961,-3.2804340989612015,4.724432435753194,-1.2792174652826063,2.7232158020745985,-4.1064524154663005,87.49993188048045,39.58397708518656,2.0012166336786,10,-1.9599990844726562,1.4099998474121094,7.2300004959106445,7.520002365112305,8.28000259399414,3,0.11428571034389345,1.1190457809001966,54.4000015258789,1.0461459910560231,55.099998474121094,1.225804466867655,53.36000061035156,0.11428571034389345 1855,2014-10-24,56.27000045776367,56.349998474121094,55.27999877929688,55.31000137329102,1511800.0,0.01754070947713604,-1.0980298293117272,10.666638409697713,49.441788418645906,39.14412704605225,-3.0889956987634264,-1.6126627242794171,3.6822523660620305,5.008382179530464,43.21897926018008,1.0699996948242116,-3.0125596922066435,1.818500328063962,-1.759503700380698,5.396504356508622,0.029498313841635593,3.6075023422862884,-4.898195447998042,97.71434238978794,49.29329473274812,1.789002014222329,10,-2.5800018310546875,0.34999847412109375,6.3899993896484375,6.55000114440918,7.619998931884766,4,0.11995734752244336,-1.0821989391999387,55.29999923706055,1.1190457809001966,54.4000015258789,1.0461459910560231,55.099998474121094,0.11995734752244336 1856,2014-10-27,56.36000061035156,57.88000106811523,55.599998474121094,56.13999938964844,2170500.0,0.0015994340120086825,-2.5076880641337027,0.22916815678420882,52.5480406722794,42.35345141751864,-2.695906659838684,-1.9200293535001691,3.4796590796492595,4.890394709872631,42.47787460796925,2.2800025939941335,-2.792798709707192,1.9840003967285185,-1.3453672122135742,5.313368005670611,0.3193165922574721,3.648684201199565,-4.689503992724603,62.46911742959067,15.711831685195058,1.6646838044710446,10,-1.9050006866455078,-0.2500019073486328,6.017498970031738,6.460000991821289,8.30999755859375,0,0.12987934023335979,-1.0980298293117272,56.27000045776367,-1.0821989391999387,55.29999923706055,1.1190457809001966,54.4000015258789,0.12987934023335979 1857,2014-10-28,58.0,58.02000045776367,56.45000076293945,56.5099983215332,2482400.0,0.029098640381263863,1.0522837032918537,6.772697322790956,56.40828589111448,45.509276058924286,-3.804825892977078,-3.527446638718132,1.720268398211708,3.2243155130345826,40.26173205496202,1.6599998474121094,-2.0901585389753166,3.488499832153323,-0.19883392503226816,7.1758335893389145,1.644832953560531,5.332166710746115,-5.832743026333979,99.47088718987914,55.718686944618064,1.8436668785927943,10,-3.2449989318847656,-2.2049999237060476,4.047499656677246,4.620000839233398,6.589996337890611,1,0.09568964201828534,-2.5076880641337027,56.36000061035156,-1.0980298293117272,56.27000045776367,-1.0821989391999387,55.29999923706055,0.09568964201828534 1858,2014-10-29,58.06000137329102,58.7599983215332,57.4900016784668,57.599998474121094,3624000.0,0.001034506436052185,-2.7353035224423166,0.30872643018984336,64.10036754442181,49.726835765178116,-3.3397028051172057,-3.489105442620051,1.541690457245899,3.131292946748694,37.98181301181047,1.2699966430664062,-1.3911883833636693,3.3725011825561566,-0.6420662904160395,7.387068655528353,1.3652174460700621,5.379784919042251,-5.30747005121524,81.91221856742817,32.03584568892835,2.0072837364860976,10,-2.2550029754638743,-2.690002441406257,3.527499198913567,4.1000003814697195,6.939998626708977,2,0.09834651996924304,1.0522837032918537,58.0,-2.5076880641337027,56.36000061035156,-1.0980298293117272,56.27000045776367,0.09834651996924304 1859,2014-10-30,59.31000137329102,59.41999816894531,58.06999969482422,58.08000183105469,3204700.0,0.021529451781498343,-1.1599909668244421,2.6738951959995427,90.58582798570205,56.06891965757099,-3.923769035177166,-4.595910489909521,0.20002362101681825,1.8555245553841004,35.63043068637896,1.3599967956542898,-0.6666012821811265,4.3820011138916115,-0.13067406835308049,8.894676296136304,2.1256635227692655,6.6383387050139575,-5.836574011280348,97.34307217703163,39.62328788953741,2.256337591122346,10,-3.1750030517578196,-3.970001220703132,2.094999313354485,2.7150001525878835,4.939998626708977,3,0.08244807725047987,-2.7353035224423166,58.06000137329102,1.0522837032918537,58.0,-2.5076880641337027,56.36000061035156,0.08244807725047987 1860,2014-10-31,61.13000106811523,61.43000030517578,59.9900016784668,60.29999923706055,3079400.0,0.030686219063953635,1.0139836634957557,0.6747984877665928,92.74339390154354,61.79917591362761,-5.071555103389294,-6.311032326733994,-1.69625284225679,0.021674763343327186,34.489017157891524,2.1199989318847585,0.03124238391702505,5.930000686645499,0.6358207965054206,11.224180576785578,3.2829107415754564,8.577090631715542,-6.8240537931337,94.85421710397162,29.01196549649518,2.64708994507004,10,-3.499999999999993,-4.900001525878899,-0.09500026702880149,0.6100006103515696,3.2899971008300852,4,0.040078532964681335,-1.1599909668244421,59.31000137329102,-2.7353035224423166,58.06000137329102,1.0522837032918537,58.0,0.040078532964681335 1861,2014-11-03,61.40999984741211,61.93999862670898,61.0,61.09000015258789,2290500.0,0.004580382372067815,-2.759994506835909,0.38554095045500836,92.53870237698538,66.26470024344547,-4.570179485467165,-6.532143787856413,-2.039886543360943,-0.2663754053862135,34.19386707890182,0.9399986267089773,0.8256932823933951,5.959999465942381,-0.0045380690123835166,11.924537000897146,2.9777306984649954,8.942268233419767,-5.964204087599505,90.34610226727918,17.345184457337893,2.9822687674773842,11,-3.3199996948242188,-4.92500114440918,-0.524998664855957,0.2850017547607422,1.8400001525878906,0,0.04038429487703121,1.0139836634957557,61.13000106811523,-1.1599909668244421,59.31000137329102,-2.7353035224423166,58.06000137329102,0.04038429487703121 1862,2014-11-04,61.9000015258789,61.97000122070313,61.15999984741211,61.2599983215332,1675900.0,0.007979183841138493,1.0769196911083418,2.0000119209403016,92.59262449981591,71.04137523212496,-4.463552471375301,-6.891088766513036,-2.6142869576396706,-0.7570303889775403,33.809874190137194,0.8100013732910227,1.5004235610755927,6.14250106811523,-0.48449320302658094,12.769495339257041,2.8290039325443246,9.455998203686136,-5.285249250024947,98.43750665230448,19.011765281481388,3.313497135570907,11,-3.470001220703118,-5.400001525878892,-1.2850008010864187,-0.47500038146971946,1.2899971008300781,1,0.04474954078811044,-2.759994506835909,61.40999984741211,1.0139836634957557,61.13000106811523,-1.1599909668244421,59.31000137329102,0.04474954078811044 1863,2014-11-05,62.11999893188477,62.29999923706055,61.540000915527344,62.18000030517578,1393100.0,0.003554077553841406,4.066668362091986,-0.093751676372231,93.06670437286822,76.00285951815296,-3.881485483336732,-7.014721694029426,-2.9201234741193858,-0.9773665092579549,33.108772239580794,0.7599983215332031,2.0927211988075527,6.072998619079598,-1.1393216553672616,13.285318893526458,2.466838481856165,9.679158756303032,-4.434196867060983,95.74467317600202,10.61396999253779,3.6061601372234313,11,-3.329999923706062,-5.454999923706062,-3.237499237060554,-2.339998245239265,-0.3400001525878906,2,0.039761710374693005,1.0769196911083418,61.9000015258789,-2.759994506835909,61.40999984741211,1.0139836634957557,61.13000106811523,0.039761710374693005 1864,2014-11-06,62.1500015258789,62.59000015258789,62.0099983215332,62.27000045776367,1417000.0,0.0004829780185124921,-1.899970436490907,1.999936423167753,92.40510701774782,80.77656158471984,-3.1711066476832386,-6.815269753473601,-3.008372184150808,-1.0116882244679033,32.27535530286432,0.5800018310546875,2.4536061828243803,5.7355010986328026,-1.9432311598406713,13.414233357106276,1.8961349693960656,9.57486722786954,-3.541360026607755,83.076965964077,-3.821346558881203,3.839366129236737,11,-3.055002212524407,-5.340002059936516,-3.4575023651122976,-2.515001296997063,-0.870002746582017,3,0.04585677239178154,4.066668362091986,62.11999893188477,1.0769196911083418,61.9000015258789,-2.759994506835909,61.40999984741211,0.04585677239178154 1865,2014-11-07,62.11999893188477,62.38999938964844,61.599998474121094,62.31000137329102,1420600.0,-0.00048274486335508904,3.5143106267031805,1.5833677718789794,92.85714552327252,85.25535101260797,-2.4853790581276556,-6.274483264700031,-3.036230928155369,-0.9887778052408507,30.15728371989056,0.7900009155273438,2.956934741492873,5.176998519897467,-2.5468811964104034,12.900878236205337,1.3150586617435351,9.038938378051398,-2.7150857019502794,70.44017763532023,-18.12626186084151,3.861939858153934,11,-2.599998474121101,-5.30999946594239,-3.797499656677253,-2.599998474121101,-0.8799972534179759,4,0.034288491705397384,-1.899970436490907,62.1500015258789,4.066668362091986,62.11999893188477,1.0769196911083418,61.9000015258789,0.034288491705397384 1866,2014-11-10,61.5,62.02000045776367,61.33000183105469,61.7400016784668,2623500.0,-0.009980665527129284,-1.3793137467690062,1.263150497911982,85.16484944519202,88.45052474083882,-1.1841183933260453,-5.1274196865272685,-2.5040902225576787,-0.38417880057281195,27.791767634531073,0.7899971008300852,3.4499244210965685,4.055499649047853,-3.472126540195646,11.583125838291359,0.29168655442610003,7.819312743669606,-1.4580693855348272,23.776229372629153,-60.90344893893079,3.7638130946217516,11,-1.4599990844726562,-4.690000534057617,-3.3350000381469727,-2.1350021362304688,0.4199981689453125,0,0.047479645023501105,3.5143106267031805,62.11999893188477,-1.899970436490907,62.1500015258789,4.066668362091986,62.11999893188477,0.047479645023501105 1867,2014-11-11,61.68999862670898,61.97999954223633,61.41999816894531,61.52000045776367,1224400.0,0.0030894085643735636,-2.0270119801224817,-0.7083207502185193,92.4330440706328,91.5985999104178,-0.8891489773169567,-4.8053443134139755,-2.783807365851466,-0.5887885704525289,25.735043691873127,0.5600013732910156,3.908453062422204,3.763998413085929,-3.542150046334065,11.070146872505923,0.11092418337592846,7.4170726427959295,-1.1384541046192638,28.571212318460475,-54.44408583794664,3.6530742297099983,11,-1.3599987030029226,-4.8799991607665945,-3.7374992370605398,-2.654998779296868,2.020000457763679,1,0.025287751791513546,-1.3793137467690062,61.5,3.5143106267031805,62.11999893188477,-1.899970436490907,62.1500015258789,0.025287751791513546 1868,2014-11-12,61.56000137329102,61.75,61.43000030517578,61.66999816894531,1499800.0,-0.002107266271872965,1.3703640910439536,-0.6470469437213747,90.02559066833327,91.53635131959905,-0.2351995016584283,-4.173402572685099,-2.758172233111715,-0.46871818450467373,23.344348134700766,0.31999969482421875,4.358036947210927,3.1795011520385827,-3.822163454650571,10.18116575872773,-0.32133115130599066,6.680333455383156,-0.6007657251016738,18.253956239915066,-61.54227526610862,3.500832303344574,11,-0.270000457763679,-4.75000190734864,-3.6225013732910227,-2.5250015258789134,2.009998321533196,2,0.02647818741156094,-2.0270119801224817,61.68999862670898,-1.3793137467690062,61.5,3.5143106267031805,62.11999893188477,0.02647818741156094 1869,2014-11-13,61.20000076293945,61.68000030517578,60.65999984741211,61.41999816894531,2219800.0,-0.005847963000659706,1.756751741096053,2.0000346800764253,84.18863336469053,90.5858223710598,0.4705777058050131,-3.2914416546276044,-2.5079016045553857,-0.10566980366100154,20.975284393494114,1.0200004577636719,4.6503515884396265,2.381000518798828,-4.133052276723717,8.89505331432138,-0.8760258789624444,5.638026916560101,1.3899993896484375,31.213934012334928,-44.402520002302765,3.2570263977612757,11,0.4249992370605469,-4.39000129699707,-3.4400014877319336,-2.1650009155273438,3.3899955749511577,3,0.009477091652401626,1.3703640910439536,61.56000137329102,-2.0270119801224817,61.68999862670898,-1.3793137467690062,61.5,0.009477091652401626 1870,2014-11-14,61.52999877929688,61.72000122070313,61.13999938964844,61.15999984741211,1795000.0,0.0053921243830648,-1.8292782776170575,-1.6818331570460345,84.6979885016274,89.7146319404645,0.22717631418372264,-3.145555684616376,-2.9315503023560296,-0.43226693701002716,19.85689972282246,0.5800018310546946,4.879377621790269,2.3064985275268626,-3.7926756649339453,8.40567271998767,-0.7430885687035413,5.3560856237572665,1.0214013671874937,63.97048098823106,-12.759240684811346,3.0495870962304044,11,0.0950012207031179,-4.719999313354499,-3.877499580383308,-2.4949989318847727,3.180000305175774,4,-0.004063058751174853,1.756751741096053,61.20000076293945,1.3703640910439536,61.56000137329102,-2.0270119801224817,61.68999862670898,-0.004063058751174853 1871,2014-11-17,61.02000045776367,61.63000106811523,60.6500015258789,61.38999938964844,1687700.0,-0.00828861257355995,1.3058750667570609,-0.9999999999999808,73.89242425980042,87.6368319137961,0.7554824935949043,-2.1420915323834606,-2.5266059524964106,0.07596578753212668,18.50764328159394,0.9799995422363281,4.7441673019320945,1.4135002136230455,-4.065889932129494,6.892890359375578,-1.3261948592532207,4.153195286499312,1.4935716827392582,27.81951005446746,-44.132006298484356,2.739695072876266,11,0.6000003814697266,-4.210000991821289,-4.870000839233398,-3.260000228881836,3.569995880126939,0,0.0036053952647117082,-1.8292782776170575,61.52999877929688,1.756751741096053,61.20000076293945,1.3703640910439536,61.56000137329102,0.0036053952647117082 1872,2014-11-18,61.72000122070313,61.959999084472656,61.06000137329102,61.09000015258789,1631000.0,0.01147166105683639,-1.6086942099414856,-1.7027105048818147,76.29312022169111,85.7731003414431,0.030467534322902168,-2.4461231927795453,-3.3024812598620343,-0.6338830330288943,18.458908667171222,0.9399986267089844,4.370716514133235,1.782500839233407,-3.338760500278674,6.903762178745495,-0.7781298305226372,4.343131508989451,0.7190280952148385,81.67951824069392,10.534062280875801,2.560630669756044,11,-0.10000038146973367,-4.910001754760749,-6.002501487731941,-4.055000305175788,3.029998779296868,1,0.003240391190645342,1.3058750667570609,61.02000045776367,-1.8292782776170575,61.52999877929688,1.756751741096053,61.20000076293945,0.003240391190645342 1873,2014-11-19,61.43999862670898,61.9000015258789,61.2400016784668,61.9000015258789,1713600.0,-0.004536658918603997,1.8695464685247687,-0.730162094083588,67.77961613560191,83.03693468787132,0.22782664160810384,-1.6987553288412656,-3.1173559976305896,-0.3638599869984134,18.407540373627874,0.6599998474121023,3.9760645498082567,1.1504983901977468,-3.290821673247173,5.5918184536426665,-1.070161641524713,3.3711584219202066,0.9274695776074324,60.3052345897588,-7.215491324519903,2.220660031722459,11,0.0800018310546946,-4.6299991607665945,-5.722498893737786,-3.7749977111816335,3.1300010681152415,2,0.03694662285973549,-1.6086942099414856,61.72000122070313,1.3058750667570609,61.02000045776367,-1.8292782776170575,61.52999877929688,0.03694662285973549 1874,2014-11-20,61.61999893188477,61.88000106811523,61.08000183105469,61.11000061035156,1095700.0,0.00292969253253772,-1.807035155700981,-1.1086850157977381,55.63216132930419,78.90082533298595,-0.039404618266310365,-1.4556313643503884,-3.4285270656232356,-0.5771645348536225,18.689471230165168,0.7999992370605398,3.5272519050682334,1.0144987106323313,-2.7850379730629484,4.814035394327611,-0.8852696312153086,2.914267052479971,0.6787706052941331,74.04574150864346,9.570150863226473,1.8997683418476392,11,-0.28499794006348367,-4.579998016357429,-6.032500267028816,-4.084999084472663,2.4900016784667898,3,0.03164558255015537,1.8695464685247687,61.43999862670898,-1.6086942099414856,61.72000122070313,1.3058750667570609,61.02000045776367,0.03164558255015537 1875,2014-11-21,63.02000045776367,63.08000183105469,62.11999893188477,62.20000076293945,1640900.0,0.022719921294164225,1.042554054931483,1.6078478304772652,64.7166384923092,76.62880189377675,-1.4508920254896367,-2.4496038207107347,-4.927437617982477,-2.0002723774140136,19.77700030428524,1.4600028991699148,3.0606777683651103,2.077000236511232,-1.2736761600562971,5.427676633078761,0.40166203822747093,3.752338434794993,-2.3699989318847727,97.53080799359508,34.82700478978121,1.6753381982837634,11,-1.154998779296875,-5.055000305175781,-7.432501792907715,-5.4850006103515625,0.22999954223632812,4,0.02491266056367536,-1.807035155700981,61.61999893188477,1.8695464685247687,61.43999862670898,-1.6086942099414856,61.72000122070313,0.02491266056367536 1876,2014-11-24,63.68000030517578,63.70000076293945,62.88000106811523,63.06999969482422,1474500.0,0.010472863259568532,1.52307006115241,0.7439034602108319,65.78013272983554,73.66736730035484,-1.9770464047303093,-2.6699809898398,-5.668143756294583,-2.6869604835900844,21.258275684906604,0.8199996948242259,2.6518113627796325,2.371000099182126,-0.4251087663745352,5.167108964738794,0.9729456664037954,3.7690545319604567,-2.9813987731933693,99.24240672774036,39.36258510568676,1.3980544327783335,11,-1.5049991607666016,-5.405000686645508,-8.14000129699707,-6.145000457763672,-0.5100021362304688,0,0.016174603868730708,1.042554054931483,63.02000045776367,-1.807035155700981,61.61999893188477,1.8695464685247687,61.43999862670898,0.016174603868730708 1877,2014-11-25,63.54999923706055,63.63999938964844,63.0099983215332,63.47000122070313,2281400.0,-0.0020414740498151396,3.8461933477119006,0.13114415789077555,62.88287854835376,70.65151039813489,-1.7382538009666462,-2.216510595880976,-5.611385018743576,-2.5856326194328716,22.736872495795613,0.6700019836425781,2.2239177563441928,1.9634990692138672,-0.5357234398085069,4.462721578236241,0.7138878147026801,3.2131103237250542,-2.7313417358398553,94.27474858659585,37.32336567796608,1.2496112545111864,11,-1.3749980926513672,-4.784997940063477,-8.15250015258789,-6.0149993896484375,-1.6100006103515696,1,0.016365021452644957,1.52307006115241,63.68000030517578,1.042554054931483,63.02000045776367,-1.807035155700981,61.61999893188477,0.016365021452644957 1878,2014-11-26,63.77000045776367,63.88000106811523,63.27000045776367,63.5,1675800.0,0.0034618603201308495,1.4897898809663261,3.3750894091844112,64.11148482727867,68.42071611620024,-1.8012163093769615,-2.0941685639057965,-5.890042366966398,-2.8314027420561416,23.916301137852596,0.6100006103515554,1.984753900694443,1.8980003356933608,-0.17286588283504045,3.968866554221762,0.8625672264291637,2.933433444957558,-2.836089226074229,96.07140570270172,40.67221137310386,1.0354331092641988,11,-1.5049991607666087,-4.709999084472656,-8.557500839233398,-6.2350006103515625,-2.5800018310546946,2,0.01536772048301005,3.8461933477119006,63.54999923706055,1.52307006115241,63.68000030517578,1.042554054931483,63.02000045776367,0.01536772048301005 1879,2014-11-28,64.19999694824219,64.37000274658203,63.63000106811523,63.849998474121094,906100.0,0.00674292751124117,1.144901095741996,1.2962884471382754,66.93810680290224,66.447395927453,-1.9678517821010786,-2.254631254910052,-6.376197296819932,-3.291475926271147,24.89862524075262,0.740001678466804,1.6829303748201454,2.0834970474243164,0.13519459877468876,4.031799496073944,1.1093458230995026,3.0576482717491302,-3.0893203263672007,92.44419955071417,37.33870374895294,0.9741512243248128,11,-1.6899948120117188,-4.569995880126953,-9.209997177124023,-6.664997100830078,-1.1699981689453054,4,0.0057632829309997025,1.4897898809663261,63.77000045776367,3.8461933477119006,63.54999923706055,1.52307006115241,63.68000030517578,0.0057632829309997025 1880,2014-12-01,63.58000183105469,64.16999816894531,63.4000015258789,63.790000915527344,1140300.0,-0.009657245275063508,-1.7017440537537556,-0.6,66.93814839068011,65.67469860866187,-1.1471143037532983,-1.5195871761934043,-5.7891296109055475,-2.694610422711783,24.884610686441544,0.7999954223632884,1.435972362846158,1.3410018920898423,-0.6536738797524748,3.3356776639321524,0.3436640061686873,2.3383397780109973,-2.2085791192031365,46.97986405355957,-11.58920675831719,0.9973378859211554,12,-0.8649997711181641,-3.7550010681152344,-8.555002212524414,-6.045001983642578,0.720001220703125,0,0.008335935263185323,1.144901095741996,64.19999694824219,1.4897898809663261,63.77000045776367,3.8461933477119006,63.54999923706055,0.008335935263185323 1881,2014-12-02,63.88999938964844,64.08999633789061,63.5,63.63000106811523,1182900.0,0.004875708550897473,-1.2692146865714893,-1.2380926430518049,67.57191720510238,64.70567605126311,-1.1255535173756215,-1.722580690046911,-6.113657106990281,-3.0242536889574367,24.656776015929175,0.5899963378906108,1.3076478116313126,1.5269994735717773,-0.5570256027026517,3.6110245498462135,0.48498693543456284,2.569012011708992,-2.278690275018448,64.70575035692548,2.245400302107825,1.0420125381372174,12,-1.1649971008300781,-3.904998779296875,-8.735000610351562,-6.354999542236328,0.029998779296875,1,-0.010017207634410052,-1.7017440537537556,63.58000183105469,1.144901095741996,64.19999694824219,1.4897898809663261,63.77000045776367,-0.010017207634410052 1882,2014-12-03,64.66999816894531,64.76000213623047,63.95000076293945,64.01000213623047,1266300.0,0.012208464341028735,-1.0769298485856253,2.5384626670774133,72.50362010209687,65.23056538087366,-1.6126793551391643,-2.407870796903083,-6.863315308453068,-3.8194023234735255,24.551022224538706,0.8700027465820312,1.164874440914602,2.1684984207153306,-0.14185547436113666,4.478852315791798,1.0133214731771005,3.3236753682535607,-2.837993563759163,93.95947208745632,24.83710624706997,1.1551769475382334,12,-1.7499961853027344,-4.064996719360352,-9.38749885559082,-7.134998321533203,-1.7099990844726562,2,-0.02319468134329261,-1.2692146865714893,63.88999938964844,-1.7017440537537556,63.58000183105469,1.144901095741996,64.19999694824219,-0.02319468134329261 1883,2014-12-04,64.58999633789061,64.84999847412111,64.09999847412111,64.72000122070311,811200.0,-0.0012370779854624647,2.846159865408884,-0.19697827921439884,75.56560278893164,67.44539220972116,-1.1609464370956104,-2.248623147115893,-6.763915543833846,-3.7532533179132344,24.315473808530637,0.75,1.2037030412225818,1.964996719360336,-0.5171701012440622,4.447163539964727,0.7239133090581404,3.2060801296625314,-2.4651919796000286,82.06878045186987,7.814533084067122,1.2410834103021968,12,-1.104997634887667,-3.4199962615966584,-9.314995765686021,-7.054996490478501,-1.969997406005838,3,-0.04102798980384925,-1.0769298485856253,64.66999816894531,-1.2692146865714893,63.88999938964844,-1.7017440537537556,63.58000183105469,-0.04102798980384925 1884,2014-12-05,65.0,65.08000183105469,64.55000305175781,64.76999664306639,868800.0,0.006347788904717211,1.7178935425184374,-1.7691901408451798,75.85694257941762,68.68320377495542,-1.1634223483711281,-2.565709779664296,-7.111316293899307,-4.172950189142227,23.990366297049366,0.529998779296875,1.176056782782311,2.2325004577636705,-0.45369629225311314,4.918697207780447,0.8894020827552822,3.5755988327720587,-2.5481723478097535,95.23798711177517,18.869831649047356,1.343098375008389,12,-1.019998550415039,-3.424999237060547,-9.412501335144043,-7.465000152587891,-2.099998474121101,4,-0.058615405742938775,2.846159865408884,64.58999633789061,-1.0769298485856253,64.66999816894531,-1.2692146865714893,63.88999938964844,-0.058615405742938775 1885,2014-12-08,64.25,65.09999847412111,64.06999969482422,64.97000122070311,846200.0,-0.011538461538461497,1.1020474892954137,-3.1303944007693074,73.23740422778167,69.51178949694943,-0.24652302599712073,-1.737011026474896,-6.316776160964864,-3.4386997704653197,23.780518257657036,1.0299987792968892,1.2621400822792381,1.3760004043579102,-1.3703294716923011,4.122330280408121,0.0028354663327974094,2.749165342383016,-1.4302279627687327,46.875044703525795,-34.16217634980078,1.373164938025106,12,-0.19500160217285156,-1.7049999237060476,-8.512500762939453,-6.715000152587891,-1.9000015258789062,0,-0.018988345847519295,1.7178935425184374,65.0,2.846159865408884,64.58999633789061,-1.0769298485856253,64.66999816894531,-0.018988345847519295 1886,2014-12-09,64.41999816894531,64.45999908447266,63.15999984741211,63.31999969482422,1426200.0,0.002645885897981426,1.2033879675427537,-1.5277730682829955,71.02801961301587,70.41680517080079,-0.33582972380460774,-1.7676627937819944,-6.409359205884499,-3.6427794731835945,23.41903708796127,1.2999992370605469,1.4620785323562018,1.399998664855957,-1.3492394775700234,4.1492368072819374,0.025379593642966825,2.7746177360689472,0.6800003051757955,64.94841306515028,-15.346305851430529,1.3746190712129918,12,-0.28999900817871094,-1.5449981689453125,-7.489997863769531,-6.884998321533203,-1.3699989318847656,1,-0.0018626997919621857,1.1020474892954137,64.25,1.7178935425184374,65.0,2.846159865408884,64.58999633789061,-0.0018626997919621857 1887,2014-12-10,63.25,64.69000244140625,63.209999084472656,64.25,1197700.0,-0.018162033564125935,-1.740742310572345,-0.9090921701496057,62.380320946254464,70.22445362846476,0.8796421040015474,-0.5004597031313693,-5.0907714892160385,-2.5146510233157784,23.09976961387578,1.4800033569335938,1.4745134953996342,0.15200042724609375,-2.52595212561215,2.8299529801043306,-1.1869758491830282,1.4909767036752157,1.849998474121108,4.63918640708351,-74.95436464565014,1.33897627642912,12,0.8799991607666016,-0.375,-5.96250057220459,-5.715000152587891,-1.1599998474121094,2,0.010592856426012931,1.2033879675427537,64.41999816894531,1.1020474892954137,64.25,1.7178935425184374,65.0,0.010592856426012931 1888,2014-12-11,63.18999862670898,64.20999908447266,63.02000045776367,63.5099983215332,1212300.0,-0.0009486383129015952,-2.6060781208457118,0.31999969482422586,60.91794734122292,69.5555470216115,0.9484586471947196,-0.32894707901381537,-4.85563575398853,-2.507991304225712,22.688230087471627,1.1899986267089844,1.4274652450738117,0.010499191284175424,-2.567728381049797,2.5887267636181406,-1.2786145948828036,1.2996129774511616,1.8711998748779521,8.172996685978193,-69.14301652744206,1.2891137861669837,12,0.8700008392334055,-0.31499862670897727,-5.724998474121087,-5.654998779296868,-0.4499969482421804,3,-0.0036398092615103073,-1.740742310572345,63.25,1.2033879675427537,64.41999816894531,1.1020474892954137,64.25,-0.0036398092615103073 1889,2014-12-12,61.77999877929688,62.97999954223633,61.7400016784668,62.52000045776367,1505100.0,-0.0223136552944333,-2.024400228882986,2.3125074505876286,41.388869020655086,66.71673820271982,2.211661460600588,1.1876227188140618,-3.2819854285438836,-1.1177607578721336,22.503266445392672,1.4499969482421804,1.375006367009469,-1.4285005569457923,-3.9247225413058615,1.067721427414277,-2.6766115491258304,-0.18038956476576118,3.1995518005371153,1.1903910409026557,-70.52954416113667,1.2481109921800344,12,1.6400012969970703,1.095001220703118,-4.052499771118171,-4.244998931884773,1.0200004577636648,4,0.013596635953145864,-2.6060781208457118,63.18999862670898,-1.740742310572345,63.25,1.2033879675427537,64.41999816894531,0.013596635953145864 1890,2014-12-15,61.27999877929688,62.52000045776367,61.11000061035156,62.040000915527344,1317700.0,-0.008093234216242084,-1.563639642388975,1.027027584322661,32.95451836149937,62.8703605534306,2.6273945242703647,1.7580702061096503,-2.659133957685846,-0.6564457404229884,22.42936322160829,1.4099998474121094,1.2756310218988887,-1.9160005569457965,-4.449833318663643,0.617832204772057,-3.182916937804727,-0.6490841760868733,3.50517886645509,4.748549776446266,-60.86727238238679,1.2669163808589257,12,1.8250007629394531,1.595001220703118,-3.3274993896484446,-3.7449989318847727,1.6100006103515554,0,0.02643607667840442,-2.024400228882986,61.77999877929688,-2.6060781208457118,63.18999862670898,-1.740742310572345,63.25,0.02643607667840442 1891,2014-12-16,61.2400016784668,62.5099983215332,61.02000045776367,61.13999938964844,1846500.0,-0.0006526942171479755,-7.764689382804699,-0.13158158911810594,33.381286987526266,58.52343465181164,2.516606371960812,1.9135004922877314,-2.517428567148478,-0.6516074481399272,22.816853584793407,1.4899978637695312,1.1021897795978077,-1.9669977188110366,-4.462678235514886,0.528682797892813,-3.214837977162958,-0.7191574604591153,3.2511618044531474,5.994580430301777,-53.68293996302927,1.2478402583519248,12,1.819997787475593,1.6349983215332031,-3.0750017166137695,-3.7050018310546875,1.9199981689453125,1,0.01812535540874416,-1.563639642388975,61.27999877929688,-2.024400228882986,61.77999877929688,-2.6060781208457118,63.18999862670898,0.01812535540874416 1892,2014-12-17,61.91999816894531,62.02000045776367,60.43000030517578,61.31999969482422,2137800.0,0.011103796078399064,2.974985218104484,5.999847415601755,37.51682768909694,54.29579297405225,1.5706724726435866,1.3167668306316003,-3.0644411216772625,-1.3646025857362574,23.169021840658804,1.5900001525878906,0.9795131890300226,-1.2970010757446317,-3.7690856230357923,1.1750834715465288,-2.533043349390212,-0.06095880209905147,2.2240490114590017,39.417945633482155,-15.009260109005538,1.2360422736455803,12,0.8450012207031321,0.8450012207031321,-3.494997978210449,-4.384998321533203,2.7099990844726562,2,0.018249371794748503,-7.764689382804699,61.2400016784668,-1.563639642388975,61.27999877929688,-2.024400228882986,61.77999877929688,0.018249371794748503 1893,2014-12-18,63.709999084472656,63.77999877929688,62.47000122070313,62.7400016784668,1786200.0,0.028908284374354,1.3603627753205256,1.616666454738502,47.20639408438453,51.11239869682634,-0.3992709454255987,-0.3103642324651261,-4.716614346812285,-3.1709818606244724,23.349033809914747,1.8600006103515696,0.8619061913465913,0.37949981689452983,-1.9535976085690834,2.712597242358136,-0.7870488958372732,1.5460485296263329,-3.279998779296875,97.91045591916006,46.29724555082574,1.1665487127318035,12,-0.9449996948242116,-0.9449996948242116,-5.1399993896484375,-6.174999237060547,3.7399978637695312,3,-0.025427702953453535,2.974985218104484,61.91999816894531,-7.764689382804699,61.2400016784668,-1.563639642388975,61.27999877929688,-0.025427702953453535 1894,2014-12-19,63.56999969482422,64.19000244140625,63.47999954223633,63.7599983215332,2585000.0,-0.0021974476794892617,-2.8378645881661564,-0.19587539670991314,49.93967343588083,48.523761942170694,-0.5402634887386171,-0.01769232392989295,-4.388248260600463,-3.05856016173378,23.80001883377427,0.7100028991699219,0.6140881116995232,0.14200038909912394,-2.0487604012161853,2.332761179414426,-0.9533800060585236,1.2373807842567786,-3.1399993896484375,83.51057461888558,30.01784054397443,1.0953803951576522,12,-1.0099983215332031,-0.8050003051757741,-4.5199995040893555,-6.034999847412109,4.0,4,-0.013056442037784,1.3603627753205256,63.709999084472656,2.974985218104484,61.91999816894531,-7.764689382804699,61.2400016784668,-0.013056442037784 1895,2014-12-22,64.58999633789061,64.72000122070311,63.79999923706055,63.79999923706055,1128500.0,0.016045251659005944,-1.329127493444938,-4.15790953078877,53.88887523131911,46.61941256642661,-1.6840562942583475,-0.9634338138685337,-5.09936880019292,-4.07685186620153,23.582383830698326,1.150001525878892,0.3628179491367618,1.0834972381591683,-1.157641367266379,3.3246358435847156,-0.03707206455361245,2.204066540871942,-4.009595947265609,96.9695837979438,43.04064560690129,1.1205693027127739,12,-2.0149955749511648,-1.8249969482421662,-5.372496604919419,-7.054996490478501,1.8000030517578267,0,-0.027713224993325958,-2.8378645881661564,63.56999969482422,1.3603627753205256,63.709999084472656,2.974985218104484,61.91999816894531,-0.027713224993325958 1896,2014-12-23,64.70999908447266,65.20999908447266,64.68000030517578,64.86000061035156,913700.0,0.0018579153643898394,-4.0476294277929155,-0.18987604602763353,50.23981374755292,45.270467322126436,-1.965264951025972,-1.0564815049875946,-4.900153675017222,-4.187888026654605,23.09471913836589,0.6200027465820455,0.06053183450690369,1.1520000457763686,-1.1523711027003003,3.4563711942530304,-0.00018552846196939754,2.3041856200146995,-3.881222644042971,89.53974628266435,38.994183842509315,1.1521855742383316,12,-1.8899993896484375,-1.8899993896484375,-5.492499351501465,-7.174999237060547,2.160003662109375,1,-0.028125478605684817,-1.329127493444938,64.58999633789061,-2.8378645881661564,63.56999969482422,1.3603627753205256,63.709999084472656,-0.028125478605684817 1897,2014-12-24,64.58999633789061,64.97000122070311,64.48999786376953,64.75,647900.0,-0.0018544699162396094,-1.6666807951510252,1.0666802298968447,50.0,44.05736206199056,-1.8273609662441785,-0.9007519103911363,-4.474766296441302,-4.0622399204633055,22.51716227536854,0.48000335693357954,-0.1912793685651053,0.979997444152815,-1.3700966226053453,3.3300915109109823,-0.19504958922627225,2.155044477531895,-3.4107220859374863,77.37214489178167,29.541160592907012,1.1750470333790832,12,-1.769996643066392,-1.769996643066392,-5.37499618530272,-7.229997634887681,3.5900039672851705,2,-0.022139597020531476,-4.0476294277929155,64.70999908447266,-1.329127493444938,64.58999633789061,-2.8378645881661564,63.56999969482422,-0.022139597020531476 1898,2014-12-26,64.75,65.06999969482422,64.69000244140625,64.69000244140625,628800.0,0.002477220485852971,-11.66709053916582,-0.37497615868774087,48.462484105422696,44.84331929363141,-1.9476203251826973,-1.0367254932211765,-4.334447243189096,-4.210341308353065,21.786001473973542,0.48000335693360796,-0.434154315484804,1.091001129150392,-1.313378959422863,3.495381217723647,-0.11118891513623907,2.293191173437023,-3.2482677614453124,73.41045050925119,30.271755742664,1.2021900442866278,12,-1.9300003051757812,-1.9300003051757812,-5.534999847412109,-7.39000129699707,3.220001220703111,4,-0.0018533242715371712,-1.6666807951510252,64.58999633789061,-4.0476294277929155,64.70999908447266,-1.329127493444938,64.58999633789061,-0.0018533242715371712 1899,2014-12-29,64.56999969482422,65.02999877929689,64.52999877929689,64.52999877929689,952500.0,-0.0027799274930622175,-23.99942780852434,0.666709053916345,52.1164007815086,46.972417340299096,-1.486567203350468,-0.8723079164058305,-3.8487342917550222,-4.020162932966585,20.665059110871724,0.5,-0.5476935210540006,0.892500686645505,-1.5349890554964816,3.3199904287874986,-0.3212441844254954,2.1062455577164982,-2.771606108596096,54.60996745332406,11.450505809152382,1.2137448710709955,12,-1.75,-1.75,-5.404999732971191,-7.210000991821289,4.680000305175781,0,0.04460271437245833,-11.66709053916582,64.75,-1.6666807951510252,64.58999633789061,-4.0476294277929155,64.70999908447266,0.04460271437245833 1900,2014-12-30,64.11000061035156,64.54000091552734,64.09999847412111,64.33999633789061,917400.0,-0.0071240372719024725,-2.5200195312502864,-5.749761586879429,48.02549287356099,48.59955132763629,-0.6514197893667628,-0.3905926829938551,-3.114624904265469,-3.5450528022589296,19.5977939184385,0.4700012207031108,-0.6558234828996063,0.40600166320800923,-2.0285679034171977,2.840571229833216,-0.8112831201045907,1.6232864465206163,-2.0386785842638773,0.9010928586144437,-37.87041729979712,1.2172847833126048,12,-1.2900009155273438,-1.2900009155273438,-4.922499656677246,-6.750001907348633,4.5400009155273295,1,0.05396972471583461,-23.99942780852434,64.56999969482422,-11.66709053916582,64.75,-1.6666807951510252,64.58999633789061,0.05396972471583461 1901,2014-12-31,63.25,64.55000305175781,63.25,64.43000030517578,1316800.0,-0.013414453317174058,-1.2033944331296673,5.130531413786557,50.0,49.98657047329219,0.5852258141992337,0.4416457875773574,-1.9822767427361185,-2.681015775197423,18.198167118292364,1.3000030517578125,-0.49873027380402135,-0.4219989776611328,-2.8630902585806837,2.019092303258418,-1.6425446181209082,0.7985466627986426,-0.9275838092415185,0.0,-41.30905660867022,1.2205456404597748,12,0.5900001525878906,-0.43000030517578125,-3.3349990844726562,-5.89000129699707,5.980003356933608,2,0.049644259124876466,-2.5200195312502864,64.11000061035156,-23.99942780852434,64.56999969482422,-11.66709053916582,64.75,0.049644259124876466 1902,2015-01-02,63.16999816894531,63.86000061035156,62.63000106811523,63.72000122070313,948900.0,-0.0012648510838685345,1.963847780126867,0.46610416060518495,49.86772186421602,50.28227355994013,0.9623928021494095,0.4253156554063011,-1.6813356860879836,-2.600914486978141,16.479081962109802,1.2299995422363352,-0.2136961354162068,-0.42700080871581747,-2.8308750489945567,1.9768734315629217,-1.62893792885518,0.7749363114235521,-0.6165753466897002,22.131041178429665,-22.40413404661273,1.2019371201393687,1,0.7500019073486328,-0.34999847412109375,-2.944997787475586,-5.804998397827148,6.3899993896484375,4,0.05857218117596297,-1.2033944331296673,63.25,-2.5200195312502864,64.11000061035156,-23.99942780852434,64.56999969482422,0.05857218117596297 1903,2015-01-05,61.93999862670898,62.68999862670898,61.72999954223633,62.6500015258789,953400.0,-0.01947126132482635,1.4303863481624017,1.290907199334149,51.08400964942514,50.40942202811172,2.139952846309008,1.5247810183845516,-0.21756788579828168,-1.3722187428262629,14.848686805599808,1.4399986267089844,0.06367392912785874,-1.524500465393075,-3.9892791353659973,0.9402782045798546,-2.7568898003795326,-0.2921111304066102,3.270000457763679,6.363610091610311,-41.85107104992506,1.2323893349864634,1,1.530000686645515,0.8800010681152415,-1.4699974060058523,-4.574998855590813,7.750003814697273,0,0.10074268351333271,1.963847780126867,63.16999816894531,-1.2033944331296673,63.25,-2.5200195312502864,64.11000061035156,0.10074268351333271 1904,2015-01-06,61.18999862670898,62.04999923706055,60.540000915527344,61.93999862670898,1448800.0,-0.012108492357579603,2.1133946830265393,1.0563337148015022,49.41022188735987,49.911793878782916,2.812623648801882,2.081425877460134,0.7332910466016997,-0.6432254388934311,13.256186545975982,1.5099983215332031,0.26289166834629896,-2.08400039672852,-4.636467512552507,0.468466719095467,-3.3602339546405133,-0.8077668388165264,3.950400466918957,16.209410596290912,-35.95421525655547,1.2762335579119917,1,1.6850013732910227,1.6300010681152415,-0.5274972915649343,-3.7349987030029226,9.189998626708991,1,0.11080246357506396,1.4303863481624017,61.93999862670898,1.963847780126867,63.16999816894531,-1.2033944331296673,63.25,0.11080246357506396 1905,2015-01-07,63.02999877929688,63.04999923706055,61.31999969482422,61.599998474121094,1929000.0,0.03007027608895485,1.3537389192219063,-1.9066670735677178,59.490966695644325,50.93969976190417,0.8136284284790278,0.15319431139955242,-0.911598757801535,-2.4942250355219713,11.8904151105711,1.8600006103515696,0.29586665855116223,-0.18300018310546307,-2.6952525948472825,2.3292522286363564,-1.4391263889763692,1.0731260227654502,1.9263843872070296,62.09467674025273,3.9219831007521364,1.25612620587091,1,-0.22499847412110086,-0.20999908447266336,-1.9599971771240305,-5.329998016357429,7.730003356933587,2,0.0986831880242105,2.1133946830265393,61.18999862670898,1.4303863481624017,61.93999862670898,1.963847780126867,63.16999816894531,0.0986831880242105 1906,2015-01-08,64.30000305175781,64.45999908447266,63.63999938964844,63.63999938964844,1635300.0,0.020149203507173086,-1.484833772599066,0.46154092395682494,61.876257763584945,52.25928395785805,-0.5818361504477849,-1.187125149648054,-1.970613786572784,-3.768115113260336,11.144858456765707,1.4300003051757741,0.34298333324817065,1.0930038452148452,-1.4076579080736735,3.593665598503364,-0.15732703142941773,2.343334721859101,0.47972482470703426,95.9184666466849,33.91218388053755,1.2503308766442591,1,-1.4950027465820312,-1.4800033569335938,-3.030001640319824,-6.600002288818359,6.739997863769531,3,0.06765160602900089,1.3537389192219063,63.02999877929688,2.1133946830265393,61.18999862670898,1.4303863481624017,61.93999862670898,0.06765160602900089 1907,2015-01-09,63.91999816894531,64.48999786376953,63.65999984741211,64.36000061035156,1136300.0,-0.00590987348020211,1.371433242506812,-0.6666666666666666,51.219504630794695,52.56561957178828,-0.3429276572760642,-0.7951181738811712,-1.4325553797903723,-3.4059012063014436,10.189495742597476,0.8299980163574219,0.2589922033127863,0.6794990539550767,-1.841457000925658,3.2004551088358184,-0.580978973485287,1.9399770813954476,0.6901406290820375,85.5696168302642,26.94398315765053,1.2604780274403702,1,-1.134998321533196,-1.0999984741210938,-2.5649967193603516,-6.219997406005859,6.870002746582031,4,0.08307267428189768,-1.484833772599066,64.30000305175781,1.3537389192219063,63.02999877929688,2.1133946830265393,61.18999862670898,0.08307267428189768 1908,2015-01-12,62.959999084472656,64.09999847412111,62.7599983215332,63.95000076293945,1266500.0,-0.015018759574042972,1.0775242854819156,2.2499913302815924,46.76564367145602,51.97109100400466,0.37599779018994184,0.15469787574190264,-0.32433364284401023,-2.468178661892061,9.593767195756634,1.3400001525879048,0.1735885209147625,-0.2690000534057617,-2.7930226270754304,2.2550225202639,-1.531011340240596,0.9930112334290726,1.529998779296875,61.26582376278166,5.5488727809900595,1.2620112868348317,1,-0.4149971008300781,-0.1399993896484375,-1.1974973678588867,-5.064998626708984,8.040000915527344,0,0.10482843980454892,1.371433242506812,63.91999816894531,-1.484833772599066,64.30000305175781,1.3537389192219063,63.02999877929688,0.10482843980454892 1909,2015-01-13,62.61999893188477,63.81999969482422,61.97999954223633,63.2599983215332,1617300.0,-0.005400256631702183,1.0909067264301846,0.6464629339210711,38.742896504219225,50.93969140741114,0.4585195918770637,0.5911647084452554,0.12269695936887359,-2.145313415708671,10.429220880166788,1.8400001525878906,0.078894231557598,-0.6510002136230426,-3.1003514262284497,1.7983509989823716,-1.8756758199257533,0.573675392679661,1.8699989318847585,41.009463342784066,-9.097313543309888,1.2246756063027056,1,-0.0749969482421946,0.20000076293944602,-0.292499542236321,-4.680000305175774,8.810001373291009,1,0.11290328377699121,1.0775242854819156,62.959999084472656,1.371433242506812,63.91999816894531,-1.484833772599066,64.30000305175781,0.11290328377699121 1910,2015-01-14,62.9000015258789,62.93000030517578,61.79999923706055,61.93999862670898,1401900.0,0.004471456384065098,1.215687374479656,-1.5000059604701785,39.84290844574748,49.81112567916086,-0.012484290750656157,0.462462174401189,-0.10348780094206944,-2.442912712428914,10.929547230012371,1.1300010681152344,-0.01948134160202386,-0.4519977569580149,-2.724909768284668,1.8209142543686383,-1.5884537626213344,0.6844582487053117,1.4319964599609492,40.89229927095258,-4.051880982539117,1.1364560056633257,1,-0.38500213623046164,-0.0800018310546804,-0.12250041961669211,-4.845001220703118,8.459999084472663,2,0.11891884810943254,1.0909067264301846,62.61999893188477,1.0775242854819156,62.959999084472656,1.371433242506812,63.91999816894531,0.11891884810943254 1911,2015-01-15,62.349998474121094,63.2599983215332,62.1500015258789,63.06999969482422,2194300.0,-0.008744086461293987,1.0181787916409593,-0.7499990065922538,38.008601430304395,48.49344563094846,0.44301567697517186,1.15932645111441,0.4860250295759698,-1.9084544165113044,11.286518598345662,1.109996795654304,-0.16908694197131524,-1.0575006484985323,-3.1611806271044713,1.0461793301073996,-2.1093406378014947,-0.005660659195569906,1.8303196289062527,20.446078730286583,-19.553636844560064,1.051839989302966,1,0.16500091552734375,0.470001220703125,0.9500007629394531,-4.284999847412095,9.529998779296875,3,0.1348837829659293,1.215687374479656,62.9000015258789,1.0909067264301846,62.61999893188477,1.0775242854819156,62.959999084472656,0.1348837829659293 1912,2015-01-16,63.04999923706055,63.11999893188477,61.84000015258789,62.18000030517578,1624400.0,0.01122695717835498,1.5346552603251724,-1.2083298012122239,41.39677148958662,47.417085835410845,-0.3082084162819214,0.5779552191656734,-0.1813139139790394,-2.6325416958570287,11.249968637992795,1.279998779296882,-0.24265827709040622,-0.41399993896484233,-2.407266597077708,1.5792667191480234,-1.4106332680212716,0.582633390091587,0.9847061784667943,54.34784411483204,17.807074082167375,0.9966333290564316,1,-0.5349998474121094,-0.22999954223632812,0.4525003433227539,-4.985000610351548,9.110004425048828,4,0.12672484972482456,1.0181787916409593,62.349998474121094,1.215687374479656,62.9000015258789,1.0909067264301846,62.61999893188477,0.12672484972482456 1913,2015-01-20,62.09000015258789,63.349998474121094,61.86999893188477,63.31000137329102,1697000.0,-0.015225996765886873,1.2769303903329252,-1.4023019753140633,38.3677484622247,46.19014434372916,0.7546673546736216,1.486583109295701,0.7937728735867466,-1.7035737022437019,11.689967796128178,1.479999542236321,-0.3030093272947596,-1.2929990768432589,-3.373910789663384,0.7879126359768662,-2.3334549332533214,-0.2525432204331963,1.804917082939454,14.356477713297238,-19.076667234317526,1.0404558564100608,1,0.8149986267089844,0.7299995422363281,1.4124994277954102,-4.025001525878892,10.289997100830078,1,0.1401191937761146,1.5346552603251724,63.04999923706055,1.0181787916409593,62.349998474121094,1.215687374479656,62.9000015258789,0.1401191937761146 1914,2015-01-21,62.7400016784668,62.91999816894531,61.63000106811523,61.81999969482422,1555500.0,0.010468699054300368,1.015628399340781,-0.7540992320584292,43.68665107741291,44.434109275036775,0.3885119913326349,0.8128892347545431,0.16575597981756118,-2.3667711673678724,11.910066775481962,1.2899971008300852,-0.3463425500887567,-0.6014976501464844,-2.699740084323139,1.4967447840301702,-1.6506188672348117,0.4476235669418429,1.0207189042605478,64.53501653407632,25.871989504801434,1.049121217088328,1,0.31999778747558594,0.07999801635742188,0.7274980545043945,-4.675003051757798,9.389995574951172,2,0.13165441664895816,1.2769303903329252,62.09000015258789,1.5346552603251724,63.04999923706055,1.0181787916409593,62.349998474121094,0.13165441664895816 1915,2015-01-22,62.79999923706055,63.06999969482422,62.0,62.83000183105469,1984200.0,0.0009562887629686045,3.1960910444077104,-0.03261144489640217,47.761193463326386,42.86576879723027,0.3268273900101093,0.6449823297322439,0.12986072695372286,-2.438791699261216,11.718910516989226,1.0699996948242188,-0.30576203318351247,-0.4520002365112319,-2.4774553157559325,1.5734548427334687,-1.4647277761335857,0.560727303111122,0.8318925589788009,68.02325194560956,23.45879758977722,1.012727539622351,1,0.26000022888183594,0.020000457763671875,0.3475008010864258,-4.735000610351548,10.14999771118164,3,0.1374204008432911,1.015628399340781,62.7400016784668,1.2769303903329252,62.09000015258789,1.5346552603251724,63.04999923706055,0.1374204008432911 1916,2015-01-23,62.88999938964844,63.04999923706055,62.34000015258789,62.88999938964844,1963200.0,0.0014331234662623427,3.4374985098824595,-0.0,48.60835774079203,42.575641365007755,0.017639596114747746,0.4338868911532572,0.08549310371169128,-2.5511115595686533,11.186694188857638,0.7099990844726562,-0.17897546318578605,-0.27100009918213175,-2.1808849439662765,1.638884745602013,-1.2259425215742112,0.6839423232099406,0.618216771170431,73.25582684796868,24.78570706101499,0.9549424223920732,1,-0.024999618530273438,-0.06999969482421875,0.10000038146972656,-4.825000762939439,10.150001525878906,4,0.13467962001757106,3.1960910444077104,62.79999923706055,1.015628399340781,62.7400016784668,1.2769303903329252,62.09000015258789,0.13467962001757106 1917,2015-01-26,63.15999984741211,63.290000915527344,62.4900016784668,62.88000106811523,1437800.0,0.004293217687773021,1.9629551138049421,100.0,56.7032932944431,43.679824656450755,-0.41516262094776835,0.05403195011250972,-0.14092171263123987,-2.8432059751805525,10.725965425877085,0.7999992370605469,-0.2932699633382043,0.07050018310546591,-1.7173011762899932,1.858301542500925,-0.8234004965922637,0.9644008628031955,0.22948770359509751,88.95355155504599,33.70493209487857,0.8939006796977309,1,-0.4349994659423828,-0.3400001525878906,-0.19250011444091797,-5.095001220703111,9.549999237060547,0,0.13806202386118516,3.4374985098824595,62.88999938964844,3.1960910444077104,62.79999923706055,1.015628399340781,62.7400016784668,0.13806202386118516 1918,2015-01-27,64.62999725341797,65.44999694824219,63.540000915527344,64.68000030517578,3368200.0,0.0232741831785499,1.4025162664824091,-0.17858310626702545,67.51524808906034,46.87675261032199,-1.814134331906189,-1.502448012502846,-1.5451624962195538,-4.33256215574395,10.274056636275722,2.289997100830078,-0.5127498978755511,1.5464977264404283,-0.21849885935486668,3.311494312235723,0.6639994335427843,2.428996019338072,-4.089996337890625,78.5340162514268,17.5892955415879,0.8824982928976464,1,-1.0899982452392578,-1.6349983215332031,-1.8649978637695241,-6.56499862670897,7.8899993896484375,1,0.11650946508887827,1.9629551138049421,63.15999984741211,3.4374985098824595,62.88999938964844,3.1960910444077104,62.79999923706055,0.11650946508887827 1919,2015-01-28,67.44999694824219,69.95999908447266,66.06999969482422,66.37999725341797,3934500.0,0.0436329849089554,-3.6035637056399006,-21.398687824229476,70.46293424810628,50.27897769947297,-4.3325629937958325,-4.316955278911699,-4.253675495411642,-7.155240003603829,10.718964809732864,5.3300018310546875,-0.5063053345883333,4.222497558593751,1.6579966109670892,6.786998506220407,2.940247084780424,5.504748032407079,-6.811796112060549,68.46730621958666,7.351288093038576,1.2822504738133287,1,-1.6549968719482422,-2.1999969482421875,-4.684997558593743,-9.384998321533189,4.620002746582031,2,0.0730911864823185,1.4025162664824091,64.62999725341797,1.9629551138049421,63.15999984741211,3.4374985098824595,62.88999938964844,0.0730911864823185 1920,2015-01-29,67.56999969482422,67.76000213623047,66.01000213623047,67.43000030517578,2573700.0,0.0017791364271537713,5.730713929399337,0.13084058839048252,66.94297171355252,53.49390773094498,-4.1576874373972075,-4.389505044780478,-4.269136939822268,-7.270065053135909,11.605056699363962,1.75,-0.3633329183933114,4.169500350952148,0.966900088764632,7.372100613139672,2.568200219858383,5.770800482045907,-6.558926928710939,68.6351742170483,11.428969718789077,1.6013001310937611,1,-1.7749996185302734,-2.3199996948242188,-4.907499313354492,-9.50500106811522,4.55999755859375,3,0.06748553469274388,-3.6035637056399006,67.44999694824219,1.4025162664824091,64.62999725341797,1.9629551138049421,63.15999984741211,0.06748553469274388 1921,2015-01-30,66.38999938964844,67.61000061035156,66.30999755859375,67.13999938964844,2129500.0,-0.017463375913943757,-1.8571380663335457,-5.35716621253406,61.81818248189574,55.762953396757105,-2.61985205218366,-3.1222834218272126,-2.979710338280526,-6.093452526221412,13.326057156790357,1.3000030517578125,-0.11925450913055613,2.8325000762939467,-0.6358701082169063,6.3008702608048,1.0983149840385238,4.56668516854937,-5.02096957080078,52.208822830996596,-1.351371609090286,1.734185092255425,1,-0.5949993133544922,-1.1399993896484375,-3.719999313354492,-8.325000762939439,5.05999755859375,4,0.09881002589098675,5.730713929399337,67.56999969482422,-3.6035637056399006,67.44999694824219,1.4025162664824091,64.62999725341797,0.09881002589098675 1922,2015-02-02,66.87000274658203,66.91000366210939,64.76999664306639,66.12999725341797,2809100.0,0.007230055149065606,4.219482694454671,-0.9866739908854166,69.60882743885973,59.234184394161005,-2.7949189041069786,-3.4898030789065686,-3.365020154083858,-6.56259049213503,14.208381645424929,2.140007019042997,0.12803469696120828,3.1275032043457003,-0.6359940749724586,6.891000483663859,1.2457545646866208,5.00925184400478,-5.157334157109375,51.8692021932733,-0.6866930919864345,1.8817486396590792,2,-1.075002670288086,-1.6200027465820312,-4.0500030517578125,-8.750003814697266,4.189994812011719,0,0.09226854965638065,-1.8571380663335457,66.38999938964844,5.730713929399337,67.56999969482422,-3.6035637056399006,67.44999694824219,0.09226854965638065 1923,2015-02-03,68.18000030517578,68.26000213623047,66.80999755859375,66.80999755859375,2323400.0,0.019590212423921338,-1.1167907600977898,1.8513413200816546,75.41132629695275,62.75914830744321,-3.5204117709200062,-4.541174302082112,-4.554122808244102,-7.8610203646371986,14.65889650197671,1.4500045776367188,0.5042507597887038,4.125500679016113,-0.023667997073729907,8.274669355105964,2.0509163409711846,6.200085017061035,-6.137438495903126,65.70331518351709,11.204101205867772,2.074584338044924,2,-2.200000762939453,-2.9300003051757812,-5.3600006103515625,-10.060001373291016,3.529998779296875,1,0.06644175357906223,4.219482694454671,66.87000274658203,-1.8571380663335457,66.38999938964844,5.730713929399337,67.56999969482422,0.06644175357906223 1924,2015-02-04,67.97000122070311,68.38999938964844,67.61000061035156,67.79000091552734,1811600.0,-0.003080068693644855,-1.888879469899264,0.13138682066502647,73.32105986090215,65.5991334627294,-2.783202655481716,-4.0023956246443575,-4.228979271644604,-7.658600186181715,14.384249646939173,0.779998779296875,0.8229563607692114,3.57650146484373,-0.693380040719191,7.846382970406644,1.4415607120622695,5.711442217625191,-5.610741920422456,88.39784943970325,30.848234902323263,2.1349407527814583,2,-1.8200016021728374,-2.720001220703111,-5.150001525878892,-9.850002288818345,3.069999694824233,2,0.06694122908118172,-1.1167907600977898,68.18000030517578,4.219482694454671,66.87000274658203,-1.8571380663335457,66.38999938964844,0.06694122908118172 1925,2015-02-05,69.25,69.29000091552734,67.84999847412111,67.97000122070311,1832000.0,0.01883181927775235,1.1176496987512272,7.111092273132502,79.74138979962964,69.0583592470447,-3.410725716461201,-5.051508372646225,-5.421719010727784,-8.929550708092862,15.111625878815191,1.4400024414062358,1.3328837919385776,4.545500183105474,-0.18721923742194235,9.278219603632891,2.179140472841766,6.911859893369183,-6.586711108351665,99.11502482926714,35.34891567885818,2.3663597102637066,2,-3.0249996185302734,-4.0,-6.430000305175781,-11.130001068115234,3.44000244140625,3,0.04072201725377944,-1.888879469899264,67.97000122070311,-1.1167907600977898,68.18000030517578,4.219482694454671,66.87000274658203,0.04072201725377944 1926,2015-02-06,68.65000152587889,69.63999938964844,68.44999694824219,69.0,1505700.0,-0.008664237893445614,-2.1733075631961754,-0.27343656867654526,74.34784411483223,71.0188648937546,-2.131943182101665,-4.330960050200048,-4.760911461707309,-8.317673900490398,16.979066414849438,1.19000244140625,1.7575100615320522,3.728001785278309,-1.316030625301991,8.772034195858616,1.2059855799881518,6.250017990568459,-5.694844226517581,79.67151323550354,14.106234387032572,2.522016205290153,2,-1.900001525878892,-3.400001525878892,-5.830001831054673,-10.300001144409165,3.4000015258789205,4,0.05069185215133931,1.1176496987512272,69.25,-1.888879469899264,67.97000122070311,-1.1167907600977898,68.18000030517578,0.05069185215133931 1927,2015-02-09,69.23000335693361,69.52999877929689,68.30000305175781,68.43000030517578,1982700.0,0.008448679070110154,-1.3207520009213143,-2.2857329700271958,82.10433403852625,72.63987444369525,-1.96724283731443,-4.7355464644479355,-5.267919830339302,-8.87703493620839,18.883100380723185,1.2299957275390767,2.1795062492460744,4.042503356933608,-1.3278995351189735,9.41290624898619,1.3573019109073243,6.727704802959899,-5.994652386167843,85.51251705155146,12.913251116310462,2.685201446026289,2,-1.8650054931640767,-3.980003356933608,-5.900003433227553,-10.200004577636733,4.089996337890611,0,0.03206692884099427,-2.1733075631961754,68.65000152587889,1.1176496987512272,69.25,-1.888879469899264,67.97000122070311,0.03206692884099427 1928,2015-02-10,69.55999755859375,69.79000091552734,68.90000152587889,69.69999694824219,1546800.0,0.00476663564435742,4.562368872782847,-0.17499856949397924,81.5740795357932,73.87444614232713,-1.7035165894319562,-4.791390130355268,-5.526673423045253,-9.177553719690003,20.364186832313123,0.8899993896484517,2.640952282789783,4.042497634887695,-1.5577806455552405,9.642775915330631,1.2423584946662203,6.842636775109163,-6.05566066327971,89.4493887735925,15.176126507589245,2.800139140221469,2,-2.279998779296875,-4.30999755859375,-6.189997673034668,-10.529998779296875,2.8300018310546875,1,0.021564118065652282,-1.3207520009213143,69.23000335693361,-2.1733075631961754,68.65000152587889,1.1176496987512272,69.25,0.021564118065652282 1929,2015-02-11,69.69000244140625,69.87000274658203,69.16000366210939,69.43000030517578,1337800.0,0.00186896042805329,1.2903094813264786,-1.85716621253406,81.69275014432314,75.51331041241275,-1.6565673492754058,-4.600437215266339,-5.596320394709522,-9.27766667257292,21.444665129443376,0.709999084472642,3.0430826256403236,3.819002342224124,-1.9024222626463256,9.540426947094574,0.9582900397889063,6.679714644659349,-5.927439058525863,91.08911265041577,15.36327889999184,2.8607123024352235,2,-2.3700027465820312,-4.44000244140625,-6.5450029373168945,-10.170001983642578,3.7299957275390625,2,0.028985458061431046,4.562368872782847,69.55999755859375,-1.3207520009213143,69.23000335693361,-2.1733075631961754,68.65000152587889,0.028985458061431046 1930,2015-02-12,70.37999725341797,70.81999969482422,69.76000213623047,69.90000152587889,1531300.0,0.009900915308359348,-1.7894874214467846,1.8461222453711044,82.6504012584848,77.82800138758931,-2.1300428624560936,-4.955381958215867,-6.196707692527156,-9.917805940358903,22.60654548686131,1.1299972534179688,3.2578202070617976,4.134997367858887,-1.7444320473303918,10.014426783048172,1.1952826602642403,7.074712075453526,-6.369536442473887,82.53956239914503,6.23272782897304,2.9397147075946424,2,-2.5849990844726562,-4.30999755859375,-7.532497406005859,-10.654996871948242,2.69000244140625,3,0.00937771650846897,1.2903094813264786,69.69000244140625,4.562368872782847,69.55999755859375,-1.3207520009213143,69.23000335693361,0.00937771650846897 1931,2015-02-13,70.76000213623047,70.87999725341797,70.04000091552734,70.36000061035156,1878000.0,0.005399330742287711,1.6250223520295644,0.8333439298089209,82.81521412215648,79.2953776857334,-2.0394429081752747,-4.925561609059997,-6.490835535212852,-10.237575201680976,24.1112890040142,0.839996337890625,3.233344854377904,4.094502067565912,-1.8148897424001262,10.00389387753195,1.139806162582886,7.0491979725489315,-6.340968992253579,95.34901601289312,19.789210239188037,2.9546959049830206,2,-1.9150047302246094,-4.505002975463867,-7.947502136230469,-10.710002899169922,1.6699981689453125,4,0.027275300267233682,-1.7894874214467846,70.37999725341797,1.2903094813264786,69.69000244140625,4.562368872782847,69.55999755859375,0.027275300267233682 1932,2015-02-17,71.04000091552734,71.25,70.62000274658203,70.70999908447266,1142500.0,0.003957020503727593,-1.4706040750381473,0.8250014305060177,80.84698767401098,79.89934006096209,-1.8614759216927013,-4.8235856238817405,-6.705078604673986,-10.437215466804673,25.545417084879716,0.6299972534179688,3.2901641593994952,3.975000762939459,-1.9853371819535397,9.93533870783245,0.9948317904929667,6.955169735385951,-6.104090642795171,91.06386294351977,15.22427702165703,2.9801689724464966,2,-1.6100006103515625,-4.600000381469727,-8.227500915527344,-10.795001983642578,-0.45000457763671875,1,0.014217372229927916,1.6250223520295644,70.76000213623047,-1.7894874214467846,70.37999725341797,1.2903094813264786,69.69000244140625,0.014217372229927916 1933,2015-02-18,70.79000091552734,71.0,70.54000091552734,70.79000091552734,1011000.0,-0.0035191440987911715,1.1904813805631245,0.0,71.35552492090098,79.68094728985083,-1.3436075536641994,-4.098517608117177,-6.388293083671044,-10.112764063243368,27.227061199394065,0.5,3.5010062266813975,3.2900007247924776,-2.405560612590108,8.985562062175063,0.44222005610117776,6.1377813934837775,-5.222681670068383,77.99043586186741,1.167979169295549,2.847780668691293,2,-1.2400016784667969,-4.350000381469727,-7.98750114440918,-10.385002136230469,-0.18000030517578125,2,0.035739493524175714,-1.4706040750381473,71.04000091552734,1.6250223520295644,70.76000213623047,-1.7894874214467846,70.37999725341797,0.035739493524175714 1934,2015-02-19,71.0,71.30999755859375,70.33999633789061,70.62999725341797,1102700.0,0.0029665077236435966,-1.0420979930773304,100.0,71.68142873264199,78.78539606018555,-1.205357803475593,-3.8556508100403306,-6.5409071323735475,-10.227493524004316,28.878265551121896,0.9700012207031392,3.6193150447836473,3.0869998931884766,-2.3471663715700686,8.521166157947022,0.369916760809204,5.804083025567749,-4.864412679086939,80.00009844409114,2.053521540084134,2.7170831323792726,2,-1.1949996948242188,-4.530000686645508,-8.317499160766602,-10.170000076293945,-0.45999908447265625,3,0.0195774561922315,1.1904813805631245,70.79000091552734,-1.4706040750381473,71.04000091552734,1.6250223520295644,70.76000213623047,0.0195774561922315 1935,2015-02-20,71.43000030517578,71.52999877929688,70.36000061035156,70.95999908447266,1498100.0,0.006056342326419495,2.492541392425243,1.2702641400499,85.19555662111377,79.9906974497724,-1.4456283553499247,-3.8008337830915337,-6.8831641647138895,-10.56402570603997,30.788627362131503,1.1699981689453125,3.5661689520117648,3.085500144958502,-1.9984465357088368,8.169446825625833,0.5435268046248325,5.627473485292171,-4.673483755741032,93.28868338991383,11.5871747577674,2.541973340333667,2,-1.5149993896484375,-4.850000381469727,-8.747499465942383,-10.079999923706055,0.3000030517578125,4,0.027859412785489424,-1.0420979930773304,71.0,1.1904813805631245,70.79000091552734,-1.4706040750381473,71.04000091552734,0.027859412785489424 1936,2015-02-23,71.36000061035156,71.37000274658203,70.41999816894531,70.83000183105469,1252300.0,-0.0009799761238297178,2.454542932445554,1.127654048438413,83.25928102765207,80.1190248930086,-1.0625249514372257,-3.22931613645963,-6.729905910971098,-10.385166572854857,32.80222749920799,1.0100021362304688,3.571615503150781,2.592000389099127,-1.9623626796876579,7.146363457885911,0.31481885470573445,4.869181923492519,-3.9351965487361156,85.71446889265032,0.22948583178283855,2.277181534393392,2,-1.1450004577636719,-4.780000686645508,-8.692501068115234,-9.720001220703125,0.26000213623046875,0,0.023962991449646864,2.492541392425243,71.43000030517578,-1.0420979930773304,71.0,1.1904813805631245,70.79000091552734,0.023962991449646864 1937,2015-02-24,71.87999725341797,72.13999938964844,70.87000274658203,71.33999633789062,1527600.0,0.007286948411137972,1.3962083534263732,1.0188719986180688,81.04028735720438,80.05971465094318,-1.30424409396133,-3.228040014377129,-7.121166668913986,-10.750979647899157,35.27290686988166,1.2699966430664062,3.390225805201979,2.67599716186524,-1.2431461029511155,6.595140426681596,0.7164255294570552,4.635568794273425,-3.880465931327123,85.55546136565943,-2.33131574657196,1.9595716324081796,2,-1.2299957275390625,-4.994997024536133,-9.21249771118164,-9.279996871948242,-0.7999954223632812,1,0.007651684373591872,2.454542932445554,71.36000061035156,2.492541392425243,71.43000030517578,-1.0420979930773304,71.0,0.007651684373591872 1938,2015-02-25,72.16000366210938,72.19999694824219,70.81999969482422,70.81999969482422,1777100.0,0.003895470497921938,-1.0596912951143551,2.48148462114469,84.74297918427446,80.39862898871553,-1.3149335721701476,-3.072522386190556,-7.26459491893641,-10.861633601385172,37.585300929444664,1.3799972534179688,3.349567722778005,2.579503250122073,-0.9130423149160265,6.072048815160173,0.8332304676030162,4.32577603264113,-3.4979974492093078,97.84982403176454,9.613460430989434,1.746272782519052,2,-1.1800041198730469,-5.245004653930664,-9.492504119873047,-9.340003967285156,-1.4900054931640625,2,-0.021757306603951143,1.3962083534263732,71.87999725341797,2.454542932445554,71.36000061035156,2.492541392425243,71.43000030517578,-0.021757306603951143 1939,2015-02-26,72.37999725341797,72.7300033569336,72.19999694824219,72.29000091552734,1688400.0,0.003048691520841862,-2.925911274371291,0.06716124734537711,81.48894657421305,80.2695784682409,-1.2440486261805574,-3.061183825344301,-7.297182597227263,-10.90863748534639,37.927004654606954,0.5699996948242188,3.186377605724232,2.552996826171878,-1.0017715471859248,6.1077651995296804,0.7756126394929765,4.330381012850779,-3.081152708156324,85.2318270930109,-1.5611890631468697,1.777384186678899,2,-0.9949951171875,-5.199995040893555,-9.517498016357422,-9.55999755859375,-1.2199935913085938,3,-0.02445422368377914,-1.0596912951143551,72.16000366210938,1.3962083534263732,71.87999725341797,2.454542932445554,71.36000061035156,-0.02445422368377914 1940,2015-02-27,72.12999725341797,72.37999725341797,71.9000015258789,72.12999725341797,1859900.0,-0.0034539929467625186,-1.086976713328468,0.0,87.66233122836688,80.80814703559761,-0.8042847820799466,-2.584555650948829,-6.842698841547701,-10.504346175179492,38.203958849163875,0.4799957275390625,3.0186597597770373,2.0749969482421875,-1.4551099409268318,5.605103837411207,0.30994350365767787,3.840050392826697,-2.144920945821937,74.02576813958788,-13.103456358325047,1.7650534445845125,2,-0.5949974060058594,-4.764995574951172,-9.189997673034668,-9.30999755859375,-1.1899948120117188,4,-0.022043482579160667,-2.925911274371291,72.37999725341797,-1.0596912951143551,72.16000366210938,1.3962083534263732,71.87999725341797,-0.022043482579160667 1941,2015-03-02,72.94999694824219,73.0,71.94999694824219,72.12999725341797,1339300.0,0.01136835888047072,1.2826009437169845,100.0,88.2715942788877,81.63310332502836,-1.4315024172746007,-3.043963774017925,-7.44318087713998,-11.175216272331326,38.588545366113856,1.0500030517578125,2.863472511586508,2.5669967651367216,-0.7413644140469131,5.875357944320356,0.9128161755449042,4.221177354728539,-2.4159352307786435,97.70628235055312,9.944075676489376,1.6541805895918205,3,-1.279998779296875,-5.279996871948242,-10.009997367858887,-10.129997253417969,-2.1999969482421875,0,-0.016723696262443632,-1.086976713328468,72.12999725341797,-2.925911274371291,72.37999725341797,-1.0596912951143551,72.16000366210938,-0.016723696262443632 1942,2015-03-03,73.04000091552734,73.08999633789062,72.25,72.62000274658203,1675600.0,0.0012337761624447996,2.230823405129409,0.5121930795783363,87.66235160258475,83.44497295632655,-1.3499312403197479,-2.7911290651743457,-7.330017025838643,-11.103514964415062,40.21822769178559,0.839996337890625,2.6264893011106665,2.3485008239746037,-0.7227585806377732,5.419760228586981,0.8128711216684223,3.884130526280785,-2.0127515415565114,97.79755522916786,9.825399802668286,1.5356297023061851,3,-1.3250045776367188,-5.250001907348633,-10.197501182556152,-10.220001220703125,-2.1299972534179688,1,-0.019441376658628107,1.2826009437169845,72.94999694824219,-1.086976713328468,72.12999725341797,-2.925911274371291,72.37999725341797,-0.019441376658628107 1943,2015-03-04,72.70999908447266,73.05999755859375,72.01000213623047,72.69999694824219,1851200.0,-0.004518097301728474,1.9577373980507409,0.023814713896457767,81.32776799041419,84.51678842941236,-0.8034249730751384,-2.2180719141949794,-6.854199054285402,-10.621346114311706,41.25948602505886,1.0499954223632812,2.3456372468137943,1.791999053955081,-1.1654420743434315,4.749440182253593,0.31327848980582473,3.270719618104337,-1.2702003177178653,68.06731848052573,-18.70460159540471,1.4787205641492571,3,-0.9850006103515625,-4.395000457763672,-9.937499046325684,-9.889999389648438,-1.7099990844726562,2,-0.022417786741054435,2.230823405129409,73.04000091552734,1.2826009437169845,72.94999694824219,-1.086976713328468,72.12999725341797,-0.022417786741054435 1944,2015-03-05,72.5199966430664,72.98999786376953,72.31999969482422,72.9800033569336,1045300.0,-0.002613154226360437,1.7916838859395365,-45.9908466819222,74.76846946128089,83.35822318943092,-0.4192222846339462,-1.7599511526869946,-6.513068615132752,-10.254306900189128,42.30519364621828,0.6699981689453125,2.1101126285312546,1.3744968414306697,-1.3160812172456247,4.065074900106964,0.029207812092522545,2.719785870768817,-0.7501583620844485,52.10065715659561,-33.75227822720584,1.3452890293381443,3,-0.7649993896484375,-3.5900001525878906,-9.252497673034668,-9.579998016357422,-2.2199935913085938,3,-0.025510184221691823,1.9577373980507409,72.70999908447266,2.230823405129409,73.04000091552734,1.2826009437169845,72.94999694824219,-0.025510184221691823 1945,2015-03-06,72.06999969482422,72.76000213623047,71.73999786376953,72.3499984741211,1760200.0,-0.006205142982245504,-1.1702162197259918,0.6086841145055892,64.92024761646559,81.3205528104102,0.14651313693272527,-1.1466435791099627,-5.9469393123695795,-9.576199343901607,42.786353138348,1.0200042724609375,2.074398594239966,0.7834999084472685,-1.7814627779441992,3.348462594838736,-0.49898143474845824,2.065981251642995,1.0199966430664062,24.44460770739261,-57.72004260313301,1.2824813431957331,3,-0.11500167846679688,-3.140003204345703,-6.547499656677246,-6.875,-1.9300003051757812,4,-0.012626558020926382,1.7916838859395365,72.5199966430664,1.9577373980507409,72.70999908447266,2.230823405129409,73.04000091552734,-0.012626558020926382 1946,2015-03-09,72.12999725341797,72.26000213623047,71.76000213623047,71.9800033569336,1200700.0,0.0008324900631027088,1.4390026051358393,-0.5356948228882834,63.0695061931683,79.32379934773952,0.2315789661246015,-0.9829577977683073,-5.89158158106936,-9.404144247402826,43.16175855967613,0.5,2.0249296335022677,0.6694976806640653,-1.5972066695402987,2.9362020308684293,-0.46385449443810955,1.8028498557662402,0.9329991149902384,28.88887633020057,-49.99581728032642,1.1333521751021807,3,-0.17499923706054688,-3.200000762939453,-6.607497215270996,-6.93499755859375,-1.3199996948242188,0,-0.01649791844342996,-1.1702162197259918,72.06999969482422,1.7916838859395365,72.5199966430664,1.9577373980507409,72.70999908447266,-0.01649791844342996 1947,2015-03-10,71.44999694824219,72.02999877929688,71.19999694824219,71.77999877929688,2649700.0,-0.009427427298890678,1.0,-2.2001017293997966,57.173872300478834,76.26056524954001,0.9433752159918498,-0.1350369998391443,-5.097880633693904,-8.503110231532098,43.42781995773968,0.9300003051757812,1.827792133645687,-0.12150230407715412,-2.1311545003501493,1.888149892195841,-1.1263284022136588,0.8833237940593506,1.5865394500732464,13.440855804490676,-62.848865192954285,1.0048260981364991,3,0.6949996948242188,-2.520000457763672,-5.927496910095215,-6.254997253417969,-0.9199981689453125,1,-0.009797018588387885,1.4390026051358393,72.12999725341797,-1.1702162197259918,72.06999969482422,1.7916838859395365,72.5199966430664,-0.009797018588387885 1948,2015-03-11,71.05999755859375,71.61000061035156,70.97000122070312,71.48999786376953,1660100.0,-0.005458354182029557,-1.0983827998949383,1.303023997780552,50.627589685311335,72.83152559521761,1.297360841599712,0.3932633229004523,-4.601526353326221,-7.898647509266937,43.50346623679947,0.6399993896484375,1.6565196317066722,-0.5865016937255803,-2.380458166896503,1.2074547794453423,-1.4834799303110486,0.3104765428598881,1.9030772617187495,4.455271655996827,-68.41709240480424,0.8969782365854622,3,0.970001220703125,-1.1100006103515625,-5.537497520446777,-5.864997863769531,-1.2799987792968608,2,-0.002110806383868735,1.0,71.44999694824219,1.4390026051358393,72.12999725341797,-1.1702162197259918,72.06999969482422,-0.002110806383868735 1949,2015-03-12,71.70999908447266,71.91999816894531,70.9800033569336,71.18000030517578,2200500.0,0.009147221337053146,-1.0215101397912976,-1.2325544259328258,52.79998779296876,68.95793188017336,0.6060590126204062,-0.10292270220526234,-5.129624270875809,-8.32759000068802,43.628412519237315,0.9399948120117188,1.5067405695981364,-0.037499999999994316,-1.5770804156308316,1.502080415630843,-0.8072902078154129,0.7322902078154243,1.1334913198632819,41.340641636014134,-27.75333393988891,0.7697902078154203,3,0.31999969482421875,-1.3600006103515625,-6.094999313354492,-6.5149993896484375,-1.0800018310546875,3,-0.009900977458335958,-1.0983827998949383,71.05999755859375,1.0,71.44999694824219,1.4390026051358393,72.12999725341797,-0.009900977458335958 1950,2015-03-13,71.04000091552734,72.04000091552734,70.55000305175781,71.72000122070312,1708900.0,-0.009343162425034635,1.2575730427997573,-1.2830223988023262,47.1428590891318,64.38807241464494,1.2350611438588999,0.6525111110578337,-4.3281651283430165,-7.454311362382867,43.19035092299317,1.4899978637695312,1.2816728489219997,-0.7404983520507784,-2.18181898012584,0.700822276024283,-1.4611586660883091,-0.019838038013247683,1.691080137790621,28.654861176176645,-36.75308284755649,0.7206603140375303,3,0.779998779296875,-0.5700035095214844,-5.340001106262207,-5.845001220703125,-1.029998779296875,4,-0.010416636461610618,-1.0215101397912976,71.70999908447266,-1.0983827998949383,71.05999755859375,1.0,71.44999694824219,-0.010416636461610618 1951,2015-03-16,72.69000244140625,72.88999938964844,71.4800033569336,71.48999786376953,1485400.0,0.02322637253117299,-1.3114810483593589,-1.7647118221903084,56.017866151238785,60.87201847560649,-0.5092523774407738,-0.8911771269425088,-5.797097446427486,-8.888096656824018,42.9201602080475,1.8499984741210938,1.1370258128932704,0.8130031585693303,-0.5987677372289966,2.224774054367657,0.10711771067016684,1.5188886064684937,-2.1399993896484375,91.45310849407254,27.412514078636463,0.7058854478991651,3,-0.8850021362304688,-1.9950027465820312,-6.952502250671387,-7.495002746582031,-2.5500030517578125,0,-0.03508051955030966,1.2575730427997573,71.04000091552734,-1.0215101397912976,71.70999908447266,-1.0983827998949383,71.05999755859375,-0.03508051955030966 1952,2015-03-17,72.05000305175781,72.48999786376953,71.72000122070312,72.47000122070312,1390300.0,-0.008804503620210014,2.3478736814171035,-0.3499971389879647,49.2242548154525,57.3049614561663,-0.027326019460403472,-0.1809064015104127,-4.977153350271266,-8.061190335748606,42.48865162705291,0.970001220703125,0.9680077647492595,0.12250366210938068,-1.234394493086981,1.4794018173057424,-0.5559454154888073,0.8009527397075686,-1.5,64.10266442349075,4.1594825321139055,0.6784490775981825,3,-0.2800025939941406,-1.3550033569335938,-6.0500030517578125,-6.855003356933594,-3.3000030517578125,1,-0.017210346157422007,-1.3114810483593589,72.69000244140625,1.2575730427997573,71.04000091552734,-1.0215101397912976,71.70999908447266,-0.017210346157422007 1953,2015-03-18,73.31999969482422,73.45999908447266,71.54000091552734,72.02999877929688,1357000.0,0.017626600822682637,1.4458580154823284,-3.071444141689373,55.773971203251214,55.19446164971856,-1.3429164536771765,-1.3192838857951728,-6.009085116645139,-9.123820607403303,42.33486680948068,1.9199981689453125,0.7443824583747727,1.2660003662109318,-0.11588846297652822,2.647889195398392,0.5750559516172018,1.9569447808046618,-2.7231967163085926,95.18901785175883,36.85656944841073,0.6909444145937288,3,-1.3149986267089844,-2.1399993896484375,-7.012500762939453,-8.125,-4.480003356933608,2,-0.0380523858038736,2.3478736814171035,72.05000305175781,-1.3114810483593589,72.69000244140625,1.2575730427997573,71.04000091552734,-0.0380523858038736 1954,2015-03-19,72.38999938964844,73.16000366210938,72.30999755859375,73.04000091552734,1435100.0,-0.0126841286012912,-1.098767060064614,-0.5038767942371498,51.47393506364316,53.700426921627184,-0.48421596381292886,-0.2949301972136169,-4.82273979670741,-8.004127010166613,42.042946798119154,1.0100021362304688,0.4929054013052223,0.2665000915527287,-1.029327710380059,1.5623278934855165,-0.3814138094136581,0.9144139925191155,-1.6786685668945296,63.230200907663225,6.598528394623436,0.6479139009663925,3,-0.3849983215332031,-1.0799980163574219,-6.125,-7.194999694824219,-3.5400009155273295,3,-0.03605471242378222,1.4458580154823284,73.31999969482422,2.3478736814171035,72.05000305175781,-1.3114810483593589,72.69000244140625,-0.03605471242378222 1955,2015-03-20,73.41999816894531,73.7300033569336,72.54000091552734,72.69000244140625,1658800.0,0.014228467854416893,-1.3106870907528665,-1.1230677136518892,52.602443434326375,52.537419948422524,-1.4556568355090747,-1.231330180102077,-5.638457386286319,-8.85200545473377,41.76205297702533,1.3400039672851562,0.30724447189611226,1.1969989776611385,-0.17781354025862584,2.571811495580903,0.5095927187012563,1.8844052366210207,-2.5987206157226552,86.22199164496529,33.34900803919219,0.6874062589598802,3,-1.2799949645996094,-1.6749954223632812,-7.134998321533203,-8.224998474121094,-5.099998474121094,4,-0.03800055822811832,-1.098767060064614,72.38999938964844,1.4458580154823284,73.31999969482422,2.3478736814171035,72.05000305175781,-0.03800055822811832 1956,2015-03-23,73.06999969482422,73.55999755859375,72.94000244140625,73.44999694824219,1105500.0,-0.004767072771041492,1.0666556464020955,-0.5205472293639347,50.16145748642066,51.75826274686051,-1.0709147305635867,-0.7870044509560898,-5.114769018885596,-8.321509994148897,41.46597930480324,0.6199951171875,0.17441978211782327,0.7615005493164091,-0.5999582960439653,2.1229593946767835,0.08077112663622188,1.4422299719965963,-2.0741985933789095,69.86288007580613,21.735972882149184,0.6807294226801874,3,-0.9299964904785156,-1.18499755859375,-6.137500762939453,-7.444999694824219,-5.419998168945327,0,-0.04187761833000936,-1.3106870907528665,73.41999816894531,-1.098767060064614,72.38999938964844,1.4458580154823284,73.31999969482422,-0.04187761833000936 1957,2015-03-24,72.43000030517578,73.0199966430664,72.43000030517578,73.0199966430664,956100.0,-0.0087587161943532,1.0,1.5526331640130906,48.54167163372514,51.52649407446204,-0.30986875514018664,-0.10929091294482873,-4.292684908011893,-7.529088856368901,40.57890744495743,0.6399993896484375,0.10722754914466748,0.09400100708008097,-1.2531583343785542,1.441160348538716,-0.5795786636492295,0.7675806778093914,-1.2701470684011724,40.639196231989075,-4.760268189591898,0.6735796707293142,3,-0.2899971008300781,-0.3950004577636719,-4.880002021789551,-6.775001525878906,-5.879997253417969,1,-0.031616745904717414,1.0666556464020955,73.06999969482422,-1.3106870907528665,73.41999816894531,-1.098767060064614,72.38999938964844,-0.031616745904717414 1958,2015-03-25,70.58999633789062,72.62999725341797,70.58999633789062,72.41999816894531,1498800.0,-0.02540389285561928,-1.2295069665057408,3.101717270987431,41.4222150487027,50.26229710287692,1.6276154914246916,1.6939088340078143,-2.257274659113534,-5.546773309418512,38.898679583926615,2.0400009155273438,-0.00030080185055680886,-1.6675025939941435,-3.2244758795595203,-0.11052930842876663,-2.445989236776839,-0.8890159512114479,3.1400070190429688,0.0,-42.71141935131865,0.7784866427826896,3,1.5500068664550781,1.4450035095214844,-2.654995918273926,-4.749996185302734,-2.5199966430664062,2,-0.026065964489970783,1.0,72.43000030517578,1.0666556464020955,73.06999969482422,-1.3106870907528665,73.41999816894531,-0.026065964489970783 1959,2015-03-26,70.61000061035156,70.73999786376953,69.63999938964844,70.15000152587889,1635100.0,0.000283386789895701,2.0555785145860486,-0.2513653684201827,43.253238790889014,49.83011706973883,1.603826822933911,1.6174282332053167,-2.066650446250634,-5.442863838984493,36.75635058335852,1.0999984741210938,-0.034377881543093736,-1.5589984893798885,-3.2793037304518435,0.16130675169206654,-2.419151109915873,-0.6988458688439039,3.057202606201173,23.716388259324546,-20.425545079559853,0.8601526205359785,3,1.0750007629394531,1.0750007629394531,-2.6150007247924805,-4.770000457763672,-1.410003662109375,3,-0.02506733121599014,-1.2295069665057408,70.58999633789062,1.0,72.43000030517578,1.0666556464020955,73.06999969482422,-0.02506733121599014 1960,2015-03-27,70.54000091552734,71.05000305175781,69.93000030517578,70.62999725341797,1135900.0,-0.0009913566664656592,1.4085875075883116,-0.19564460219261998,42.65929792674937,48.345831711462225,1.7829377619509614,1.6466251383986616,-1.7915196671157503,-5.2771596550862085,34.83105417174971,1.1200027465820312,-0.0019185938341621522,-1.5494983673095675,-3.417967912944377,0.318971178325242,-2.483733140126972,-0.6152635944921627,2.966114147949213,22.959233323342453,-22.15737175611786,0.9342347728174049,3,1.1450004577636719,1.1450004577636719,-2.402501106262207,-4.670001983642578,-2.4599990844726562,4,-0.02395807229191904,2.0555785145860486,70.61000061035156,-1.2295069665057408,70.58999633789062,1.0,72.43000030517578,-0.02395807229191904 1961,2015-03-30,71.7300033569336,72.04000091552734,71.0199966430664,71.08000183105469,1079000.0,0.016869895463019535,-1.6493207962190495,-7.222533062054934,51.23459572632954,48.569202923781894,0.4944337319646621,0.3800214286490302,-2.7406027782967755,-6.368036972550641,32.80584502105329,1.5,9.326325307768002e-05,-0.2984962463378906,-2.1279315618333356,1.5309390691575544,-1.2132139040856202,0.616221411409839,1.6214670795898343,61.83448714852277,12.18602985914314,0.9147176577477242,3,-0.045001983642578125,-0.045001983642578125,-3.4825029373168945,-5.750003814697266,-3.9500045776367045,0,-0.04753943262962024,1.4085875075883116,70.54000091552734,2.0555785145860486,70.61000061035156,-1.2295069665057408,70.58999633789062,-0.04753943262962024 1962,2015-03-31,71.62000274658203,72.0999984741211,71.37000274658203,71.62999725341797,1780900.0,-0.0015335369469340332,-1.8627591778116865,-0.015376128267427257,52.53166783590877,48.20894699407718,0.6001349009846848,0.39862233942450587,-2.40856038909493,-6.1663684782783434,30.648935587459597,0.7299957275390625,0.09282800295980564,-0.33749694824219034,-2.1110081555579114,1.4360142590735308,-1.224252551900051,0.5492586554156702,1.5830088480663989,66.22089537005141,10.407361973390486,0.8867556036578621,3,0.06499862670898438,0.06499862670898438,-3.2225027084350586,-5.640003204345703,-3.2700042724609233,1,-0.0554314586492054,-1.6493207962190495,71.7300033569336,1.4085875075883116,70.54000091552734,2.0555785145860486,70.61000061035156,-0.0554314586492054 1963,2015-04-01,71.08000183105469,71.69999694824219,70.55000305175781,71.69000244140625,1525600.0,-0.007539805847789016,2.650834403080873,61.033587786259545,47.12330141530435,47.72554325537288,0.8816969936003716,0.8540334556940081,-1.6172661573173457,-5.54042185864823,28.438503312457406,1.149993896484375,-0.021241084245374964,-0.7959980010986385,-2.5737125083386587,0.9817165061413817,-1.6848552547186557,0.09285925252137872,1.9804892753937366,58.536706395357854,0.8555833575838108,0.8888572536200111,4,0.6049995422363281,0.6049995422363281,-2.3125009536743164,-4.795001983642578,-2.1699981689452983,2,-0.06373098850030878,-1.8627591778116865,71.62000274658203,-1.6493207962190495,71.7300033569336,1.4085875075883116,70.54000091552734,-0.06373098850030878 1964,2015-04-02,70.66999816894531,71.54000091552734,70.66999816894531,71.2300033569336,1523900.0,-0.005768199937359109,-2.1071238811460336,0.9180403732145984,48.26939944802917,47.24409392356207,1.142172104437421,1.1787696942333525,-0.9765070314267632,-5.046463161847058,26.10861653064907,0.8700027465820312,-0.04776960876391456,-1.113501739501956,-2.941924155882134,0.7149206768782221,-2.027712947692038,-0.19929053131187402,2.2536732688311076,34.101312819503136,-26.12570837311906,0.9142112081900888,4,0.9300003051757812,1.0150032043457031,-1.722498893737793,-4.354999542236328,-1.1800003051757812,3,-0.03679069678062641,2.650834403080873,71.08000183105469,-1.8627591778116865,71.62000274658203,-1.6493207962190495,71.7300033569336,-0.03679069678062641 1965,2015-04-06,71.16000366210938,71.45999908447266,70.12999725341797,70.44999694824219,1448500.0,0.006933713115325757,1.030540930904347,-1.2678573861391533,41.972735962495136,46.33423597645925,0.3328788783140908,0.6504425847946465,-1.2272396729432558,-5.448332878306871,24.47306541943744,1.3300018310546875,-0.2341615051977044,-0.5779964447021513,-2.4216268068468167,1.2656339174425142,-1.499811625774484,0.34381873637018145,1.6323208937419196,52.284556875745515,-3.8276451560424007,0.9218151810723324,4,0.16999435424804688,0.5249977111816406,-1.8775014877319336,-4.5800018310546875,-2.3700027465820312,0,-0.027543656731299992,-2.1071238811460336,70.66999816894531,2.650834403080873,71.08000183105469,-1.8627591778116865,71.62000274658203,-0.027543656731299992 1966,2015-04-07,70.94000244140625,71.33999633789062,70.55999755859375,71.05999755859375,1182600.0,-0.003091641503389475,1.29413876671753,-0.1690056091637833,43.907800895761376,45.819361450018825,0.24469860167017998,0.8186962917067433,-0.7684901639451454,-5.130680790299664,22.749127093853527,0.779998779296875,-0.3285953200195024,-0.7384979248046903,-2.6055223213113266,1.1285264717019459,-1.6720101230580013,0.19501427344862066,1.7262291077969252,41.11698914070608,-13.40678897755729,0.9335121982533149,4,0.19499588012695312,0.7449989318847656,-1.4900016784667969,-4.3600006103515625,-1.4800033569335938,1,-0.04031576701331263,1.030540930904347,71.16000366210938,-2.1071238811460336,70.66999816894531,2.650834403080873,71.08000183105469,-0.04031576701331263 1967,2015-04-08,70.75,71.47000122070312,70.43000030517578,71.16000366210938,1542000.0,-0.0026783540297053987,1.0194216467660218,3.4168362156663274,33.99755441985879,44.99439915792505,0.19146647895983904,1.0050998433179927,-0.34572906015611693,-4.846174701955178,21.614370650122243,1.0400009155273438,-0.5343843490344113,-0.893500518798831,-2.804292847877889,1.017291810280227,-1.848896683338367,0.06189564574070516,1.7951822628209868,39.490628477571036,-9.480754749128707,0.9553961645395312,4,0.11999893188476562,0.9350013732910156,-1.080000877380371,-4.034999847412109,-0.6299972534179688,2,-0.0419788158403267,1.29413876671753,70.94000244140625,1.030540930904347,71.16000366210938,-2.1071238811460336,70.66999816894531,-0.0419788158403267 1968,2015-04-09,70.91000366210938,71.22000122070312,70.43000030517578,70.73999786376953,1169300.0,0.0022615358602031677,1.0,-0.41464458503907703,39.80722709245407,44.61150896921006,0.09122256614297442,0.8783144907606868,-0.31370548434003354,-4.907709198469163,20.704162966407452,0.7900009155273438,-0.7045092301326434,-0.7259971618652372,-2.647579394729121,1.1955850709986464,-1.686788278297172,0.2347939545666975,1.5189712857847155,55.31945977533926,7.814981899515672,0.9607911164319417,4,0.1049957275390625,0.7749977111816406,-1.157505989074707,-4.150005340576172,-0.7000045776367188,3,-0.03610217255363368,1.0194216467660218,70.75,1.29413876671753,70.94000244140625,1.030540930904347,71.16000366210938,-0.03610217255363368 1969,2015-04-10,71.0,71.11000061035156,70.69999694824219,70.88999938964844,861300.0,0.0012691627872347677,1.4848568918481528,0.6470403446573622,30.854513277754833,43.29986623043288,0.06969455226624177,0.7719792956783067,-0.2975805609939357,-4.89196518474688,19.520266607170168,0.410003662109375,-0.8226432797829517,-0.6005008697509737,-2.542452584117271,1.3414508446153235,-1.5714767269341223,0.3704749874321749,1.3174159255642621,64.92538588110706,21.396462482811046,0.9709758571831453,4,0.11499786376953125,0.6850013732910156,-0.9800014495849609,-4.240001678466797,-0.31999969482421875,4,-0.029436568139304398,1.0,70.91000366210938,1.0194216467660218,70.75,1.29413876671753,70.94000244140625,-0.029436568139304398 1970,2015-04-13,70.30000305175781,71.0999984741211,70.27999877929689,70.7300033569336,866000.0,-0.009859111947073118,-2.4892947001056616,-3.9090719933416564,29.235473026686776,40.85551926380592,0.818099564197567,1.4900927718390449,0.49872297423166856,-4.094493963468352,18.956188184028548,0.8199996948242045,-0.7223990723917098,-1.2634979248046818,-3.277284236753786,0.7502883871444226,-2.270391080779234,-0.2566047688301296,1.9103162123698212,1.6810278504373548,-36.92573673655078,1.0068931559745533,4,0.8149948120117188,1.3849983215332031,0.04249382019042969,-3.485004425048828,0.23999786376953125,0,-0.011522121661814433,1.4848568918481528,71.0,1.0,70.91000366210938,1.0194216467660218,70.75,-0.011522121661814433 1971,2015-04-14,70.13999938964844,70.58000183105469,69.83999633789061,70.20999908447266,1565700.0,-0.0022760121644884723,-1.2089525045832394,0.16278987242951687,31.502491560247933,38.51894412206582,0.8144952912425509,1.527581279449862,0.7932003567240002,-3.8288136446923886,17.88942185353521,0.7400054931640767,-0.652372281403629,-1.2960014343261719,-3.332255382033125,0.7402525133807814,-2.3141284081796556,-0.27787446047268816,1.9675070795000238,18.405040065903506,-19.120743264131526,1.0181269738534784,4,0.6299972534179688,1.5450019836425781,0.30249786376953125,-3.325000762939453,0.25,1,-0.019247198258748988,-2.4892947001056616,70.30000305175781,1.4848568918481528,71.0,1.0,70.91000366210938,-0.019247198258748988 1972,2015-04-15,70.80999755859375,71.06999969482422,70.16000366210939,70.27999877929689,1729900.0,0.00955229790099188,-1.3636597835995905,-7.57144414168917,52.191238692734174,39.08204826400247,0.019573011815325003,0.8009889537889592,0.25275959188175534,-4.399343316301355,16.573697094349253,0.9300003051757812,-0.5477390263863384,-0.5640029907226562,-2.5970493869759963,1.4690434055306838,-1.5805261888493334,0.4525202074040209,1.1988086273747172,70.28969482529884,26.859792619528008,1.0165231981266711,4,-0.11999893188476562,0.8750038146972656,-0.36750030517578125,-3.9949989318847656,-0.540000915527358,2,-0.019065082907311237,-1.2089525045832394,70.13999938964844,-2.4892947001056616,70.30000305175781,1.4848568918481528,71.0,-0.019065082907311237 1973,2015-04-16,70.52999877929688,70.94000244140625,70.29000091552734,70.44000244140625,1607800.0,-0.00395422664808287,-2.333346375053797,0.16980480221109456,49.24240891712014,39.1901604272348,0.2384218360352861,0.9077938227649014,0.6195017600853987,-4.016023552018609,14.557788487053566,0.6500015258789062,-0.6565441167868045,-0.7045017242431584,-2.5495114884341774,1.1405080399478607,-1.627006606338668,0.21800315785235114,1.3840551348187944,54.33071812185415,8.05989667842779,0.9225048820955096,4,0.125,1.1550025939941406,0.0074977874755859375,-3.7150001525878906,-0.5699996948242188,3,-0.005813073015892289,-1.3636597835995905,70.80999755859375,-1.2089525045832394,70.13999938964844,-2.4892947001056616,70.30000305175781,-0.005813073015892289 1974,2015-04-17,69.77999877929689,70.05000305175781,69.15000152587889,70.05000305175781,1722200.0,-0.010633773046656247,5.666572478101264,-3.000169548999503,43.62415849644976,39.37365181989643,0.9486607415090873,1.5307139494466782,1.4560884781510453,-3.1688889370413307,12.794012373772048,1.379997253417983,-0.8047500345372924,-1.3240016937255774,-3.193934556187031,0.5459311687358763,-2.258968124956297,-0.38903526249485765,2.0430929538400875,32.30760201885955,-16.213362153499986,0.9349664312307236,4,0.5300025939941264,1.6600036621093608,1.209999084472642,-2.965000152587905,-0.7799987792968892,4,0.0061622286141878035,-2.333346375053797,70.52999877929688,-1.3636597835995905,70.80999755859375,-1.2089525045832394,70.13999938964844,0.0061622286141878035 1975,2015-04-20,70.62999725341797,70.72000122070312,70.15000152587889,70.19000244140625,1375900.0,0.0121811190740988,-1.1923206713909877,-1.6295846284261948,40.21348689837171,38.96317248685313,0.01740483565492923,0.48589035482027043,0.6630745095310004,-3.938177999303889,10.335470752925218,0.9400024414062358,-0.8271174356060129,-0.334503173828125,-1.8618476730907219,1.1928413254344719,-1.0981754234594234,0.4291690758031734,1.0327090672835197,77.08318432157945,28.996848174396902,0.7636722496312953,4,-0.3199958801269531,0.8100051879882812,0.5600013732910156,-3.8149986267089844,-0.6299972534179688,0,0.000707957719131791,5.666572478101264,69.77999877929689,-2.333346375053797,70.52999877929688,-1.3636597835995905,70.80999755859375,0.000707957719131791 1976,2015-04-21,70.01000213623047,70.9800033569336,69.87000274658203,70.76000213623047,1587500.0,-0.008778070809814409,-1.1553435453764334,-1.7045655528775294,36.867868450922934,39.28209626808248,0.549379309950865,0.911623304339912,1.3533673353172446,-3.2507976494489412,7.828684852303801,1.1100006103515625,-0.8528043652507762,-0.8014984130859375,-2.023272047140054,0.42027522096817904,-1.4123852301130029,-0.19061159605887212,1.5019418967816591,44.7917411725441,-0.9593575088392114,0.6108868170270585,4,0.17499923706054688,1.4300003051757812,1.1349964141845703,-3.1950035095214844,-0.44000244140625,1,0.007570329426151989,-1.1923206713909877,70.62999725341797,5.666572478101264,69.77999877929689,-2.333346375053797,70.52999877929688,0.007570329426151989 1977,2015-04-22,70.13999938964844,70.27999877929689,66.63999938964844,66.88999938964844,4068300.0,0.0018568383009760492,1.0623233135357957,-4.333333333333333,41.783197195797925,39.50164850178735,0.36180108525617527,0.6337617462230867,1.2779297031411119,-3.309893887932901,6.614460525421517,3.6399993896484517,-0.8438131630977921,-0.5570011138916016,-1.5474437049316947,0.43344147714849157,-1.0522224094116552,-0.06177981837154789,1.2302280929356897,80.64508757095419,35.003038868366446,0.49522129552004807,4,-1.2649993896484375,0.045001983642578125,1.1100006103515625,-3.325000762939453,-1.1399993896484375,2,0.0035643000025018523,-1.1553435453764334,70.01000213623047,-1.1923206713909877,70.62999725341797,5.666572478101264,69.77999877929689,0.0035643000025018523 1978,2015-04-23,68.75,69.79000091552734,68.62000274658203,69.62000274658203,2173600.0,-0.019817499312005715,-1.070798252661855,-0.26769315279447115,35.671648929265174,40.036885796399616,1.579258143520562,1.9803804692620304,2.6968233738435003,-1.8598692530943879,7.399020848275212,1.5199966430664062,-0.8844109221564764,-1.8550006866455107,-3.1744679030740457,-0.5355334702169756,-2.514734294859778,-1.1952670784312431,2.241809235149276,48.61748114187672,1.4529988057538787,0.659733608214271,4,0.11999893188476562,1.4350013732910156,2.4825000762939453,-1.9350013732910156,0.25,3,0.022109042080965757,1.0623233135357957,70.13999938964844,-1.1553435453764334,70.01000213623047,-1.1923206713909877,70.62999725341797,0.022109042080965757 1979,2015-04-24,68.83999633789061,70.12999725341797,68.43000030517578,69.79000091552734,1931600.0,0.0013090376420452632,1.085889340828563,1.0919558373453462,31.58720778151286,40.29818965804695,1.2858661743240276,1.8456059946249752,2.6331717326439303,-1.8955734512495326,8.543737576269608,1.6999969482421875,-0.8245502195025267,-1.6765041351318501,-3.21398600241055,-0.13902226785315008,-2.4452450687712,-0.9077632014925001,1.8036681096185987,50.691127584806296,4.0018642062216685,0.7687409336393493,4,0.015003204345717336,1.3450050354004048,2.752504348754897,-1.8399963378906108,0.3500061035156392,4,0.0162696514550158,-1.070798252661855,68.75,1.0623233135357957,70.13999938964844,-1.1553435453764334,70.01000213623047,0.0162696514550158 1980,2015-04-27,68.84999847412111,69.33000183105469,68.52999877929689,69.31999969482422,1793400.0,0.00014529542072327928,2.2652819730326703,0.4947357431395788,32.84065810853312,40.44687483007864,1.1717752504449663,1.794506676897484,2.6279296910690135,-1.840774547041363,9.872486103868514,0.8000030517577983,-0.8502306336686161,-1.5820018768310433,-3.2903196746382264,0.12631592097613975,-2.436160775734635,-0.7278429779274518,1.4733727687592335,50.92159134257916,3.3817564880921154,0.8541588989035931,4,0.005001068115220164,1.3350028991699077,2.807502746582017,-1.849998474121108,0.6600036621093608,0,0.002178671448123115,1.085889340828563,68.83999633789061,-1.070798252661855,68.75,1.0623233135357957,70.13999938964844,0.002178671448123115 1981,2015-04-28,68.31999969482422,69.13999938964844,67.87999725341797,68.76000213623047,2111400.0,-0.007697876413114257,1.1000089009829228,0.9361729757808218,31.104152749614073,38.103865280843074,1.5829181289393262,2.1670432819986445,3.144377508311308,-1.2533485485123919,10.623792581991214,1.2600021362304688,-0.846989482361522,-1.941500473022458,-3.780063400741369,-0.10293754530354704,-2.8607819368819065,-1.0222190091630097,1.80999755859375,46.15386227682951,-2.304830380725697,0.9192814638594546,4,0.4900016784667969,1.779998779296875,3.6225032806396484,-1.18499755859375,-0.23999786376953125,1,0.02459016851112561,2.2652819730326703,68.84999847412111,1.085889340828563,68.83999633789061,-1.070798252661855,68.75,0.02459016851112561 1982,2015-04-29,67.65000152587889,68.30000305175781,67.25,67.94000244140625,1734900.0,-0.009806764811740587,1.079209566182969,0.6590893327785037,26.512883710754892,35.57836248013582,1.9640753891279417,2.660789180590953,3.7837333079043987,-0.5416905110425461,11.482088764504029,1.0699996948242188,-0.7940500460495343,-2.412998580932637,-4.477375137875683,-0.3486220239895914,-3.44518685940416,-1.3808103024611142,2.2007958984375193,13.888955116334639,-32.30970605616227,1.0321882784715235,4,1.1599998474121236,2.17999649047853,4.362501144409194,-0.12499999999998579,1.0499954223632955,2,0.02838134701609496,1.1000089009829228,68.31999969482422,2.2652819730326703,68.84999847412111,1.085889340828563,68.83999633789061,0.02838134701609496 1983,2015-04-30,66.55000305175781,67.44000244140625,66.19000244140625,67.41999816894531,1913200.0,-0.016260139679380226,1.7472416915389517,2.9999736918259035,22.012533348688123,33.1770707970512,2.726903215009102,3.5879675988635427,4.8477350352964095,0.5952717344864027,13.27800566801572,1.459999084472642,-0.7935615922581576,-3.286497116088867,-5.82145903033603,-0.7515352018417047,-4.553978073212448,-2.019016158965286,3.0439305297851575,9.137083359958794,-33.25965041195095,1.267480957123583,4,2.0349998474121094,2.859996795654297,5.537498474121094,1.1299991607666016,1.779998779296875,3,0.03681437769937834,1.079209566182969,67.65000152587889,1.1000089009829228,68.31999969482422,2.2652819730326703,68.84999847412111,0.03681437769937834 1984,2015-05-01,68.06999969482422,68.08999633789061,66.80999755859375,66.94000244140625,1585800.0,0.022839918457768782,1.1880497936134566,-1.29885470745054,37.286156838761926,32.851811901539,1.0491653789468955,1.9638878914280582,3.301892030439177,-0.8850937567861479,14.922693393642394,1.5399932861327983,-0.977149692802243,-1.636500549316409,-4.256723800424652,0.9837227017918337,-2.9466121748705234,-0.3263889237622948,1.1835407727050722,59.87253563219508,11.816383593114438,1.3101116255541185,5,0.5150032043457031,1.0750007629394531,4.0175018310546875,-0.3899974822998047,0.1399993896484375,4,0.013662410890924237,1.7472416915389517,66.55000305175781,1.079209566182969,67.65000152587889,1.1000089009829228,68.31999969482422,0.013662410890924237 1985,2015-05-04,69.19999694824219,69.26999664306639,68.06999969482422,68.08000183105469,1830300.0,0.016600517973909934,-1.1052589310810743,0.9911485304940214,45.17451305695115,33.77477241331991,-0.340853742258858,0.7162452339129857,2.1447838701412536,-1.9565112746853401,16.118166856106637,1.1999969482421733,-1.1111584890562085,-0.4085029602050838,-2.9451086094357777,2.12810268902561,-1.6768057848204307,0.8597998644102631,-3.0099945068359375,97.72727835700229,44.023533231395874,1.2683028246153472,5,-0.964996337890625,-0.054996490478515625,2.485004425048828,-1.5199947357177734,-0.23999786376953125,0,-0.0001444292959060789,1.1880497936134566,68.06999969482422,1.7472416915389517,66.55000305175781,1.079209566182969,67.65000152587889,-0.0001444292959060789 1986,2015-05-05,68.08000183105469,69.70999908447266,68.06999969482422,69.02999877929689,2117200.0,-0.01618490125115457,-2.381437785118767,-0.8482152588555986,36.60449828544047,33.199361423280195,0.5325874731436784,1.6980502084544469,3.2263513158024466,-0.7865688119487544,17.241873294623815,1.6399993896484375,-1.1861511465262708,-1.385498046875,-3.9285039866563096,1.1575078929063096,-2.6570010167656477,-0.1139950769843523,-1.8283995056152378,53.69321568448956,2.0012499351198727,1.2715029698906546,5,0.07999801635742188,1.0649986267089844,3.604999542236328,-0.39999961853027344,1.1299972534179688,1,0.021004704270197072,-1.1052589310810743,69.19999694824219,1.1880497936134566,68.06999969482422,1.7472416915389517,66.55000305175781,0.021004704270197072 1987,2015-05-06,67.77999877929689,68.62000274658203,67.43000030517578,68.30000305175781,1477300.0,-0.004406625201072711,1.0517218699850044,0.5473746767535386,36.532779572005715,33.29504260580693,0.5169859150902028,1.8594759913333547,3.466884728268383,-0.4191743076670065,18.67848893278153,1.19000244140625,-1.3263068135582472,-1.5370010375976477,-4.110861716513128,1.0368596413178324,-2.8239313770553878,-0.2500706981399077,-1.3900605834961084,45.17039358610102,-5.932176606325065,1.2869303394577374,5,0.38000106811522016,1.3650016784667827,3.9050025939941264,-0.09999656677247515,1.0299987792968608,2,0.004426129494847775,-2.381437785118767,68.08000183105469,-1.1052589310810743,69.19999694824219,1.1880497936134566,68.06999969482422,0.004426129494847775 1988,2015-05-07,68.34999847412111,68.59999847412111,67.52999877929689,67.72000122070311,1152600.0,0.008409555991292228,-1.1188067954345187,-1.2115232254468438,42.871367186222336,34.54883809521908,-0.12932040860610527,1.1466424546824356,2.833785880761056,-0.9168258073616897,20.192741065152106,1.0699996948242188,-1.391345038470618,-0.8390010833740149,-3.3326711029762635,1.6546689362282336,-2.085836093175132,0.40783392642710226,-1.8272578427734487,53.103451904585754,-0.3610002446980616,1.2468350098011223,5,-0.39999771118165484,0.5950012207031108,3.3350028991699077,-0.6699962615966939,-0.40999603271485796,3,0.0051206800575658296,1.0517218699850044,67.77999877929689,-2.381437785118767,68.08000183105469,-1.1052589310810743,69.19999694824219,0.0051206800575658296 1989,2015-05-08,68.91000366210939,69.16000366210939,68.70999908447266,68.94000244140625,1727200.0,0.008193199714559007,-1.0930059259785623,-0.04761731759004493,41.170448341308784,35.47437034330527,-0.7580698751146286,0.4448388989807057,2.2087957454238136,-1.3779782269432275,21.6075870195342,0.8100051879882812,-1.508262193450193,-0.1744960784912024,-2.51934778130601,2.170355624323605,-1.346921929898599,0.9979297729161942,-2.25977269263673,64.9124626895644,13.839300688798147,1.172425851407403,5,-0.9600028991699361,-0.045001983642592336,2.7749977111816264,-1.2300014495849751,0.23999786376950283,4,-0.008416801628667203,-1.1188067954345187,68.34999847412111,1.0517218699850044,67.77999877929689,-2.381437785118767,68.08000183105469,-0.008416801628667203 1990,2015-05-11,69.48999786376953,69.62000274658203,68.66999816894531,68.72000122070311,1514500.0,0.008416690913326086,-1.1839116746906597,-25.667599186177434,47.31956054604545,37.276082320686534,-1.3831902574778638,-0.20970181617487071,1.5772758111469898,-1.8467598750183924,22.54066404824881,0.9500045776367188,-1.4532171698931364,0.4459983825683622,-1.8376386137554732,2.7296353788921977,-0.6958201155935626,1.587816880730287,-2.717376169696877,90.35081848723749,36.89340187335336,1.1418184981619202,5,-1.5399971008300781,-0.6599960327148438,2.1525020599365234,-1.8099956512451172,-0.579994201660142,0,-0.018419899534408146,-1.0930059259785623,68.91000366210939,-1.1188067954345187,68.34999847412111,1.0517218699850044,67.77999877929689,-0.018419899534408146 1991,2015-05-12,68.79000091552734,69.06999969482422,68.44999694824219,68.86000061035156,996500.0,-0.010073348248110237,1.530634488127676,-0.09090909090908923,43.42745413254668,39.155479034218956,-0.6811417648070517,0.4047212130532216,2.1901155666248826,-1.0378531298298554,23.16498934426624,1.0400009155273438,-1.3962926987095443,-0.18649864196777344,-2.4128203594008255,2.0398230754652786,-1.2996595006842995,0.9266622167487526,-1.899884125838696,62.100415261559036,11.582958898059402,1.1131608587165251,5,-0.8400001525878906,0.04000091552734375,2.717498779296875,-1.1099987030029297,0.8799972534179688,1,0.0024712627806775522,-1.1839116746906597,69.48999786376953,-1.0930059259785623,68.91000366210939,-1.1188067954345187,68.34999847412111,0.0024712627806775522 1992,2015-05-13,69.45999908447266,69.90000152587889,68.84999847412111,68.98000335693361,1135300.0,0.009739761012186321,-1.8378250201043684,-6.85711171662105,53.717280414784284,42.678228708229646,-1.1928301205556409,-0.39168292940719596,1.4360471088708948,-1.6047974264868685,24.120150012976065,1.1100006103515483,-1.3379433773543212,0.5509994506835909,-1.517528982704448,2.61952788407163,-0.48326476601043566,1.5852636673776175,-2.457087002992651,81.43451765864815,29.409503250457476,1.03426421669402,5,-1.1049995422363281,-0.6299972534179688,1.9500007629394531,-1.5949974060058594,-0.5400009155273438,2,-0.003599193828032865,1.530634488127676,68.79000091552734,-1.1839116746906597,69.48999786376953,-1.0930059259785623,68.91000366210939,-0.003599193828032865 1993,2015-05-14,70.12000274658203,70.25,69.58000183105469,69.91999816894531,2138800.0,0.009501924428572561,1.9130413149121788,0.4166799122611943,56.324150154510576,44.79356129886839,-1.4451467704168977,-1.1425568483818722,0.7085476839262981,-2.1854443147766887,25.02731533847573,0.7900009155273438,-1.1976881154455299,1.2315029144287166,-0.7766296247521325,3.2396354536095657,0.22743664483829207,2.235569184019141,-2.9432652984380923,92.77794261009622,38.907709030913765,1.0040662695904234,5,-1.2800025939941406,-1.4150009155273438,1.1574974060058594,-2.085000991821289,-0.7600021362304688,3,-0.018682332240098742,-1.8378250201043684,69.45999908447266,1.530634488127676,68.79000091552734,-1.1839116746906597,69.48999786376953,-0.018682332240098742 1994,2015-05-15,70.20999908447266,70.29000091552734,69.80000305175781,70.11000061035156,1538100.0,0.0012834616994508163,2.7691833680565745,0.49998092695021934,56.66668162629058,46.070468917683876,-1.3406439650362216,-1.263465431381917,0.5568350158087014,-2.192519517816436,24.93741267604379,0.48999786376953125,-0.9390359494213385,1.2999992370605469,-0.7569365160417618,3.3569349901628556,0.2715313605093854,2.3284671136117083,-2.787400632180237,95.65208377388845,39.6983092099192,1.0284678765511555,5,-1.3499984741210938,-1.55999755859375,1.1400012969970703,-2.099996566772461,-0.6500015258789062,4,-0.032331529307318085,1.9130413149121788,70.12000274658203,-1.8378250201043684,69.45999908447266,1.530634488127676,68.79000091552734,-0.032331529307318085 1995,2015-05-18,70.68000030517578,70.77999877929688,69.80999755859375,70.0,862900.0,0.006694220578719046,1.2045551095428417,6.800106813153277,61.637102089584616,48.85186934036655,-1.7641478770339347,-1.822994342322545,0.04381342920402176,-2.592311175856622,25.628425310531043,0.970001220703125,-0.4842788561475828,1.767500305175787,-0.2983403070798545,3.8333409174314284,0.7345799990479662,2.8004206113036076,-2.9706616065598723,95.70822336754006,36.92381808233478,1.0329203061278218,5,-1.5750007629394531,-2.0349998474121094,0.7199993133544922,-2.0449981689453125,-2.5699996948242188,0,-0.02164684171888509,2.7691833680565745,70.20999908447266,1.9130413149121788,70.12000274658203,-1.8378250201043684,69.45999908447266,-0.02164684171888509 1996,2015-05-19,70.54000091552734,71.04000091552734,70.41999816894531,70.87999725341797,1160500.0,-0.0019807497035082555,-1.1379337560179947,-0.4999943901535976,65.03644013972703,52.018942736780026,-1.3840482416182454,-1.7299482606437664,0.13634446450026871,-2.384119633521067,26.187463630536794,0.6200027465820312,-0.2557420476132677,1.6010009765625028,-0.5364725036360056,3.7384744567610113,0.5322642364632486,2.669737716661757,-2.4621830072297257,77.16897522365582,12.180742308132409,1.068736740099256,5,-1.2550010681152344,-1.9099998474121094,0.8599987030029297,-1.2900009155273438,-4.0,1,-0.02310741752569434,1.2045551095428417,70.68000030517578,2.7691833680565745,70.20999908447266,1.9130413149121788,70.12000274658203,-0.02310741752569434 1997,2015-05-20,70.38999938964844,70.77999877929688,70.22000122070311,70.45999908447266,711300.0,-0.0021264746800688794,-1.7317218407486843,0.2058836729198456,72.17090923827537,55.27444740923037,-0.9218232189112143,-1.6445752780851421,0.2580777067389164,-2.164189804606096,24.663186015905225,0.5599975585937642,-0.18316383917706958,1.4384994506835938,-0.7312272310348078,3.6082261324019953,0.353636109824393,2.5233627915427945,-1.897475860338659,55.47931962480077,-15.889065303190854,1.0848633408591992,5,-0.6450004577636719,-1.7599983215332031,0.8374996185302734,-1.1399993896484375,-4.269996643066406,2,-0.010228743101949878,-1.1379337560179947,70.54000091552734,1.2045551095428417,70.68000030517578,2.7691833680565745,70.20999908447266,-0.010228743101949878 1998,2015-05-21,70.26999664306639,70.75,70.12999725341797,70.22000122070311,1209600.0,-0.0017048266461512362,-4.391249543902215,-0.7142234332425068,65.15150559804613,57.93900932664563,-0.5596840769862439,-1.4807798561544843,0.3604076660611071,-1.9768014414304247,23.027406738729283,0.6200027465820312,0.09451513570748205,1.2424968719482337,-1.0026828883870138,3.487676632283481,0.11990699178060993,2.3650867521158574,-1.4208262796861533,37.90277427412839,-33.477259081710045,1.1225898801676248,5,-0.5249977111816264,-1.6549949645995952,0.917503356933608,-1.019996643066392,-6.269996643066392,3,-0.019211591555615692,-1.7317218407486843,70.38999938964844,-1.1379337560179947,70.54000091552734,1.2045551095428417,70.68000030517578,-0.019211591555615692 1999,2015-05-22,69.95999908447266,70.16000366210939,69.79000091552734,69.94000244140625,1417200.0,-0.004411520896583476,-1.312519371528115,0.39996947962765145,55.90064245714092,58.89246287232291,-0.09508013971014861,-1.1410758379983434,0.6278111661851256,-1.597662683191757,21.623288119146242,0.4799957275390483,0.4119245404842786,0.8764991760253906,-1.4045730495256805,3.1575714015764618,-0.26403693675014495,2.017035288800926,-0.8041124437918228,13.599853515624998,-52.198263351274534,1.1405361127755322,5,-0.21500015258789062,-1.3449974060058594,1.210000991821289,-0.7099990844726562,-5.659996032714844,4,-0.008576307632546243,-4.391249543902215,70.26999664306639,-1.7317218407486843,70.38999938964844,-1.1379337560179947,70.54000091552734,-0.008576307632546243 2000,2015-05-26,69.0,69.94000244140625,68.97000122070311,69.69999694824219,1574000.0,-0.013722114022807652,-1.5526532415121792,-35.00572300648607,57.32482760966653,60.436615480891774,0.8807204043142605,-0.17840999474677233,1.554782069843725,-0.5660579380090951,20.389973471065517,0.9899978637695455,0.6021325871859204,-0.09099998474121662,-2.3698248969941744,2.187824927511741,-1.2304124408676955,1.0484124713852623,2.0400009155273438,1.4492166048090387,-63.15865033763559,1.1394124561264787,5,0.9449996948242188,-0.3849983215332031,1.8750019073486328,1.2700004577636719,-4.650001525878892,1,0.008115906646286142,-1.312519371528115,69.95999908447266,-4.391249543902215,70.26999664306639,-1.7317218407486843,70.38999938964844,0.008115906646286142 2001,2015-05-27,70.0,70.0,68.94000244140625,69.0,1585300.0,0.01449275362318847,1.1199951171875,-1.4285776566757493,65.90259727483975,61.7905395764535,0.07868321728875571,-1.1026275672318349,0.4795003878537898,-1.4741786136262363,18.715745357089762,1.05999755859375,0.8073460394016223,0.8250000000000028,-1.4580115700546372,3.108011570054643,-0.3165057850273172,1.9665057850273229,0.9986009216308531,57.608677624268154,-9.067202922422013,1.1415057850273205,5,-0.009998321533203125,-1.3849983215332031,0.8750019073486328,0.6700019836425781,-5.6399993896484375,2,-0.02699999128069197,-1.5526532415121792,69.0,-1.312519371528115,69.95999908447266,-4.391249543902215,70.26999664306639,-0.02699999128069197 2002,2015-05-28,69.56999969482422,69.94000244140625,69.48999786376953,69.72000122070311,1316300.0,-0.006142861502511199,-1.903206753131691,-0.15000152587889204,58.91814235297784,62.078760931838744,0.5877346069068494,-0.5495882927270799,0.8483024745494987,-0.9525892366825985,16.633632314103632,0.5100021362304688,0.8946073905377716,0.2989997863769531,-1.8727692452588087,2.470768818012715,-0.7868847294409278,1.384884302194834,1.346257287597652,34.80652503793627,-32.19876614759772,1.0858845158178791,5,0.4200019836425781,-0.9549980163574219,1.242502212524414,1.220001220703125,-5.8600006103515625,3,-0.04355323835831926,1.1199951171875,70.0,-1.5526532415121792,69.0,-1.312519371528115,69.95999908447266,-0.04355323835831926 2003,2015-05-29,69.0,69.68000030517578,68.90000152587889,69.68000030517578,2032800.0,-0.008193182367753016,1.2941130271853574,4.533289252835992,50.65690845382585,61.411008357120444,1.0975762292682845,0.22490087254968216,1.3082766783709872,-0.2737455745435966,14.138438139401826,0.7799987792968892,1.0812866063221236,-0.3934997558593807,-2.157063806066077,1.3700642943473156,-1.2752817809627288,0.48828226924396745,1.8372068007812459,7.936373379514243,-56.88263480119067,0.881782025103351,5,0.970001220703125,-0.3849983215332031,0.5300006866455078,1.1850013732910156,-5.569999694824219,4,-0.04173909062924597,-1.903206753131691,69.56999969482422,1.1199951171875,70.0,-1.5526532415121792,69.0,-0.04173909062924597 2004,2015-06-01,69.0,69.29000091552734,68.40000152587889,69.04000091552734,1360900.0,0.0,2.2962884471383282,0.05882484937562409,46.09251893052136,59.68383245055786,1.0145819256257198,0.31425873871003773,1.2259639765490533,-0.15182124023341714,12.358562358047234,0.8899993896484517,1.0980446693380372,-0.4399997711181669,-2.102793607377322,1.222794065140988,-1.2713966892477373,0.3913971470114035,1.7209744842870975,37.499940395298935,-23.0943545225402,0.8313969181295764,6,0.720001220703125,-0.3849983215332031,0.5275001525878906,1.1850013732910156,-7.240001678466797,0,-0.07246376811594202,1.2941130271853574,69.0,-1.903206753131691,69.56999969482422,1.1199951171875,70.0,-0.07246376811594202 2005,2015-06-02,69.19000244140625,69.80999755859375,68.51999664306639,68.88999938964844,1508600.0,0.002753658571104989,-1.480750608879328,-7.499904634751097,53.47223417993973,58.398920677248164,0.6604497091155395,0.13014156836655388,0.920954549311233,-0.24693624856466556,11.431138994458804,1.290000915527358,1.0330781161568012,-0.24949760437012003,-1.9126011197987793,1.4136059110585393,-1.0810493620844568,0.5820541533442167,1.3452942062081945,49.37510430822829,-10.573093264857306,0.8315517577143318,6,0.3999977111816406,-0.5750007629394531,0.3299980163574219,0.9949989318847656,-7.460002899169922,1,-0.07067494171270694,2.2962884471383282,69.0,1.2941130271853574,69.0,-1.903206753131691,69.56999969482422,-0.07067494171270694 2006,2015-06-03,69.51000213623047,69.83999633789061,69.0,69.37999725341797,1057800.0,0.0046249412275307655,1.1265910802928571,0.4333452011596562,50.46213510083204,55.98683466197668,0.20001330059596967,-0.08140686906921246,0.49857832134927094,-0.48950275883439076,10.832806651484796,0.8399963378906108,0.9585535264576066,-0.0009979248046931843,-1.5360328666106398,1.5340370170012534,-0.7685153957076665,0.7665195460982801,0.8544709016451293,72.07791886094223,14.234257388093127,0.7675174709029765,6,0.06499862670898438,-0.8950004577636719,0.009998321533203125,0.6749992370605469,-7.100002288818359,2,-0.07423397357975092,-1.480750608879328,69.19000244140625,2.2962884471383282,69.0,1.2941130271853574,69.0,-0.07423397357975092 2007,2015-06-04,68.08000183105469,69.29000091552734,67.95999908447266,69.19999694824219,1455100.0,-0.02057258324310174,1.04615185980727,-8.615023474178404,33.49513903891855,52.46946059985139,1.4168814773978085,1.4463778442328135,1.828106832392109,1.016469060344889,10.120697024285995,1.5500030517578125,0.740197645839686,-1.4459983825683622,-2.9142209886618815,0.022224223525157072,-2.180109685615122,-0.7118870795216026,2.1273134858611797,6.383134143619553,-45.09833674409767,0.7341113030467585,6,0.9799995422363281,0.5349998474121094,1.3749980926513672,2.104999542236328,-5.530002593994141,3,-0.05464161458066008,1.1265910802928571,69.51000213623047,-1.480750608879328,69.19000244140625,2.2962884471383282,69.0,-0.05464161458066008 2008,2015-06-05,68.69999694824219,68.81999969482422,67.63999938964844,68.01000213623047,1495200.0,0.00910686105335401,1.537634232179627,-0.6160694822888283,38.74811965530141,50.56362473298034,0.6154865478732177,0.9000965878378508,1.1720907104751177,0.49215042449156954,9.449972326772219,1.1800003051757812,0.495976490171401,-0.8435031890869169,-2.2601445140058303,0.5731381358319965,-1.5518238515463736,-0.13518252662746022,1.2825867454293558,48.18177404476411,2.1930906958237344,0.7083206624594555,6,0.12000274658203125,-0.08499526977539062,0.6200027465820312,1.4850044250488281,-5.609996795654297,4,-0.07263461550848305,1.04615185980727,68.08000183105469,1.1265910802928571,69.51000213623047,-1.480750608879328,69.19000244140625,-0.07263461550848305 2009,2015-06-08,68.33000183105469,68.98000335693361,68.31999969482422,68.76999664306639,1159200.0,-0.005385664244879851,-1.8695868508782731,-0.6376784351883384,32.22389584307207,47.77463231446984,0.815734390300932,1.2905802067892722,1.5003778761017088,0.962070678993939,9.1956015161896,0.6600036621093892,0.17524684967879978,-1.1844982147216854,-2.6774349395406034,0.30843851009723267,-1.9309665771311444,-0.43802985231222635,1.3714717461340769,31.3637908433269,-7.991365698781724,0.7464683624094564,6,0.48999786376953125,0.5949974060058594,0.6674995422363281,1.6300010681152344,-5.44000244140625,0,-0.07171083557108804,1.537634232179627,68.69999694824219,1.04615185980727,68.08000183105469,1.1265910802928571,69.51000213623047,-0.07171083557108804 2010,2015-06-09,68.20999908447266,68.44999694824219,67.73999786376953,68.08999633789061,1311700.0,-0.0017562233772323577,1.3666696336609743,-0.2727367307659373,32.32167582811972,44.04341882038983,0.9073033761377616,1.3805535540358989,1.5786749457512315,1.1778443694426386,9.482121812858162,0.7099990844726562,-0.05823917363983355,-1.2405010223388615,-2.8435433839852635,0.3625413393075405,-2.0420222031620625,-0.4389798415156605,1.2440975902112683,25.909112977618264,-8.30499642441707,0.8015211808232023,6,0.5800018310546875,1.0250015258789062,0.6550025939941406,1.7500038146972656,-5.4199981689453125,1,-0.09456092727624343,-1.8695868508782731,68.33000183105469,1.537634232179627,68.69999694824219,1.04615185980727,68.08000183105469,-0.09456092727624343 2011,2015-06-10,68.95999908447266,69.05999755859375,68.08000183105469,68.34999847412111,1097600.0,0.010995455359428918,1.4197498304573883,5.083222073875559,40.0556235257166,41.947583395138594,-0.006408839952243284,0.6787418438013191,0.7564612488192495,0.5377307927838899,9.382710604383146,0.9799957275390625,-0.17614305864827884,-0.4990009307861385,-2.089047270078595,1.091045408506318,-1.2940241004323667,0.2960222388600897,0.2764059160070076,79.99990752257605,46.47322286003765,0.7950231696462274,6,-0.220001220703125,0.27500152587890625,-0.26999855041503906,1.0000038146972656,-6.759998321533203,2,-0.10484338222481604,1.3666696336609743,68.20999908447266,-1.8695868508782731,68.33000183105469,1.537634232179627,68.69999694824219,-0.10484338222481604 2012,2015-06-11,69.20999908447266,69.69999694824219,69.05999755859375,69.19000244140625,1274300.0,0.0036252900713320546,-3.571319582572682,0.03278134927583437,42.75957166948435,41.07010153021176,-0.34961048334335487,0.43115784433616966,0.43920987473055106,0.38900952631453833,9.756895754780244,0.7399978637695312,-0.23210920518314992,-0.23650093078613565,-1.8304401378818511,1.3574382763095798,-1.0334705343340005,0.5604686727617292,-1.5699996948242188,76.21366774317798,41.45430733669119,0.7969696035478607,6,-0.470001220703125,0.02500152587890625,-0.5574989318847656,0.7500038146972656,-6.829998016357429,3,-0.09825168800769624,1.4197498304573883,68.95999908447266,1.3666696336609743,68.20999908447266,-1.8695868508782731,68.33000183105469,-0.09825168800769624 2013,2015-06-12,68.80999755859375,69.19000244140625,68.61000061035156,68.77999877929689,1148900.0,-0.005779533754807553,-2.135186407126361,1.5001907668821586,42.24020147378153,40.64206625724067,0.023026313240251284,0.7673262194669803,0.7833339031013651,0.9043204462259666,10.562800992001778,0.5999984741210938,-0.4620177527940825,-0.5710021972656278,-2.1560490469281177,1.014044652396862,-1.3635256220968728,0.2215212275656171,-1.1287982177734364,54.59184666466849,16.447256305926565,0.792523424831242,6,-0.06999969482421875,0.4750022888183594,-0.15749740600585938,1.1500053405761719,-6.439998626708977,4,-0.09097512779596639,-3.571319582572682,69.20999908447266,1.4197498304573883,68.95999908447266,1.3666696336609743,68.20999908447266,-0.09097512779596639 2014,2015-06-15,67.94000244140625,68.43000030517578,67.37000274658203,68.33999633789061,1234500.0,-0.012643440605366596,2.655152455868038,-13.333672431338497,42.75957166948426,39.45177042274562,0.812266891461249,1.5373605224711469,1.599407696264862,1.8753579509906046,11.749959339506228,1.4399948120117188,-0.63400942144456,-1.3274974822998047,-2.985991620757119,0.3309966561575095,-2.156744551528462,-0.4982504130711476,1.7599945068359375,24.463567094634197,-17.565847712054715,0.8292470692286595,6,0.6649971008300781,1.2649993896484375,0.5074977874755859,2.020000457763672,-6.240001678466797,0,-0.07138654863901672,-2.135186407126361,68.80999755859375,-3.571319582572682,69.20999908447266,1.4197498304573883,68.95999908447266,-0.07138654863901672 2015,2015-06-16,69.15000152587889,69.16000366210939,67.94999694824219,68.08000183105469,1210300.0,0.017809818089367768,1.2201877244188415,-2.675040054932538,44.35591319299137,38.77330132187443,-0.45148109348727417,0.2180396605149184,0.3326390835264448,0.7735051520767087,12.604594889940357,1.2200012207031392,-0.6722378336991,-0.0409984588623189,-1.5604836256397903,1.4784867079151525,-0.8007410422510617,0.7187441245264239,0.5033955383300963,76.39498750806266,34.83523188527763,0.7597425833887361,6,-0.6150016784667827,0.05500030517579546,-0.742500305175767,0.8100013732910298,-8.010002136230455,1,-0.09052786692835713,2.655152455868038,67.94000244140625,-2.135186407126361,68.80999755859375,-3.571319582572682,69.20999908447266,-0.09052786692835713 2016,2015-06-17,68.91000366210939,69.87999725341797,68.61000061035156,69.34999847412111,1309400.0,-0.003470684865851892,-1.4422990866741805,-0.4112102219655377,45.50410730229814,40.10763112891661,-0.3414506219005915,0.34747627496939515,0.5190005401847628,1.119914602164414,13.061816998985373,1.2699966430664062,-0.6822264230428914,-0.19949645996092613,-1.5831056181169743,1.184112698195122,-0.8913010390389502,0.49230811911709793,-1.540000915527358,61.3547524240864,18.158335352572387,0.691804579078024,6,-0.2850036621093892,0.2949981689452983,-0.5200023651123189,1.0499992370605327,-8.620002746582045,2,-0.08881152838984929,1.2201877244188415,69.15000152587889,2.655152455868038,67.94000244140625,-2.135186407126361,68.80999755859375,-0.08881152838984929 2017,2015-06-18,69.66999816894531,69.81999969482422,68.76999664306639,68.90000152587889,1327500.0,0.01102879794583167,-1.0388281915484325,-1.7500130048031395,54.44886875994208,41.85215880721002,-0.952333555780541,-0.49458210643619793,-0.2807797540018555,0.4675201866053129,13.725407862401346,1.0500030517578267,-0.7457043996194841,0.5964981079101506,-0.6801618052122507,1.8731580210325518,-0.04183184865105716,1.2348280644713583,-2.249795532226557,91.63348430043466,42.160268098733695,0.6383299565612018,6,-1.0449981689453125,-0.464996337890625,-1.2799968719482422,0.2900047302246094,-9.819999694824219,3,-0.10721971583652967,-1.4422990866741805,68.91000366210939,1.2201877244188415,69.15000152587889,2.655152455868038,67.94000244140625,-0.10721971583652967 2018,2015-06-19,68.91999816894531,69.66999816894531,68.88999938964844,69.15000152587889,1790300.0,-0.010765035448706328,-4.379284943832048,-0.2987069606142936,49.51689619395654,43.773603290641624,-0.1875694656352067,0.15715091672444714,0.41474091093755305,1.2983797746453831,14.508316442079238,0.779998779296875,-0.8356240061307147,-0.08600196838378338,-1.2324079313353309,1.0604039945677641,-0.6592049498595571,0.4872010130919904,-1.4505996398925731,61.752940818869874,10.320487033803012,0.5732029814757713,6,-0.2949981689453125,0.285003662109375,-0.3274974822998047,1.0400047302246094,-8.25,4,-0.0948925895905921,-1.0388281915484325,69.66999816894531,-1.4422990866741805,68.91000366210939,1.2201877244188415,69.15000152587889,-0.0948925895905921 2019,2015-06-22,69.36000061035156,69.59999847412111,69.06999969482422,69.55999755859375,913500.0,0.006384249174349321,2.785722070844404,0.8695392576376296,50.99647419327718,45.84858088677022,-0.5208774907975027,-0.34794602536646835,-0.07865253942964046,0.8975890619945233,15.446354871688584,0.6800003051757955,-0.6767122328692068,0.38400039672850994,-0.6861568899682595,1.4541576834252794,-0.1510782466198748,0.9190790400768947,-1.8423901068115214,73.05717301329412,20.481933792940012,0.5350786433483834,6,-0.7350006103515625,-0.154998779296875,-0.5874996185302734,0.6000022888183594,-8.729999542236335,0,-0.10077857002532342,-4.379284943832048,68.91999816894531,-1.0388281915484325,69.66999816894531,-1.4422990866741805,68.91000366210939,-0.10077857002532342 2020,2015-06-23,69.55999755859375,69.73000335693361,68.90000152587889,69.56999969482422,1476400.0,0.0028834623195250764,4.030169922552045,0.050011444266422525,50.29723862460117,46.98653811997962,-0.5690839177092357,-0.5310663145853596,-0.3082508751790556,0.7364487985182109,15.780167479456054,0.8300018310547159,-0.5830018415895921,0.5559974670410099,-0.5456444637713105,1.6576393978533304,0.005176501634849728,1.1068184324471702,-1.995139320056154,74.80310703408006,23.674707851613498,0.5508209654061567,6,-0.93499755859375,-0.3549957275390625,-0.8049964904785156,0.4000053405761719,-8.859996795654297,1,-0.11299593259809193,2.785722070844404,69.36000061035156,-4.379284943832048,68.91999816894531,-1.0388281915484325,69.66999816894531,-0.11299593259809193 2021,2015-06-24,68.11000061035156,69.56999969482422,68.06999969482422,69.54000091552734,1743700.0,-0.020845270257820014,1.0134257054639857,142.96948893974064,50.1779291794804,47.810800065534735,0.8355253848471023,0.8116925522217286,1.0998434632811893,2.2361064911125084,16.42951691685635,1.5,-0.43761533534119224,-0.79949951171875,-1.8650643831965965,0.2660653597590965,-1.3322819474576733,-0.26671707597982675,-0.4988395915163579,2.2857666015625,-52.25116117591929,0.5327824357389268,6,0.5149993896484375,1.095001220703125,0.7649993896484375,1.8500022888183594,-7.19000244140625,2,-0.10233447596891965,4.030169922552045,69.55999755859375,2.785722070844404,69.36000061035156,-4.379284943832048,68.91999816894531,-0.10233447596891965 2022,2015-06-25,66.54000091552734,68.44000244140625,66.48999786376953,68.09999847412111,2806400.0,-0.023050942310307465,-1.3493979226031805,1.0909071508219037,38.486139771101385,47.393682098570274,2.2204616222059457,2.258866610446205,2.5872337255517834,3.8394773393521007,17.479016264767644,1.9500045776367188,-0.31653664738090015,-2.217999267578122,-3.677091092319529,-0.7589074428367155,-2.9475451799488184,-1.488453355207426,3.339996337890625,1.5433014500534459,-51.575190866804746,0.7295459123707027,6,1.6449966430664062,2.0949974060058594,2.417499542236328,3.420001983642578,-5.5800018310546875,3,-0.09392846278938871,1.0134257054639857,68.11000061035156,4.030169922552045,69.55999755859375,2.785722070844404,69.36000061035156,-0.09392846278938871 2023,2015-06-26,66.12000274658203,66.77999877929689,65.66000366210939,66.70999908447266,2763100.0,-0.0063119651813425826,2.0684977320706985,0.37820337258890846,38.28206474558794,46.89618132924846,2.479502418720898,2.5845510872478314,2.92706539753533,4.269826257546043,18.235919665060695,1.1199951171875,-0.3193531564284342,-2.493997573852539,-4.363320833420701,-0.6246743142843769,-3.4286592036366272,-1.5593359440684509,3.692194519042971,11.302189655139745,-42.72706277328824,0.9346616297840823,6,1.6499977111816406,2.0849990844726562,3.0674972534179688,3.8400001525878906,-5.100002288818359,4,-0.094827646884589,-1.3493979226031805,66.54000091552734,1.0134257054639857,68.11000061035156,4.030169922552045,69.55999755859375,-0.094827646884589 2024,2015-06-29,64.0,65.94000244140625,63.81000137329102,65.56999969482422,3264700.0,-0.03206295611794452,-1.1846198990570922,2.6610329488439457,31.58353196707131,45.47702785970179,4.449783420743998,4.54371893974448,4.964792611336719,6.3913102102919055,18.92236310061912,2.3100013732910085,-0.42852213131880035,-4.36400032043457,-7.135595266384357,-1.592405374484784,-5.749797793409471,-2.97820284745967,5.646109521484377,3.2094351865752393,-52.13057518177645,1.3857974729748948,6,2.844999313354492,2.9850025177002095,5.180000305175781,5.960002899169922,-1.4099998474121094,0,-0.05203127861022949,2.0684977320706985,66.12000274658203,-1.3493979226031805,66.54000091552734,1.0134257054639857,68.11000061035156,-0.05203127861022949 2025,2015-06-30,64.30000305175781,64.91999816894531,63.5099983215332,64.69999694824219,4001800.0,0.00468754768371582,2.3571571298819256,0.2547732319968122,28.779594335342026,43.6187486411511,3.787784653479534,4.067108435583066,4.556901561472756,6.074109974432503,20.265206363161003,1.4099998474121094,-0.5129853800205098,-3.819497299194339,-7.100268956831684,-0.5387256415569937,-5.4598831280130184,-2.179111470375659,4.995939980834962,13.036378732626922,-37.56565663327252,1.6403858288186748,6,2.3649959564208984,2.454996109008789,4.879997253417969,5.659999847412109,-2.6700019836425852,1,-0.0570762334286119,-1.1846198990570922,64.0,2.0684977320706985,66.12000274658203,-1.3493979226031805,66.54000091552734,-0.0570762334286119 2026,2015-07-01,64.34999847412111,64.98000335693361,63.91999816894531,64.87999725341797,2141100.0,0.0007775337479074551,1.9040800969858378,1.3250171663995982,27.458218738897344,40.6197875277017,3.378180792408486,3.8058452644390144,4.417362029042508,6.016613764569627,21.69025767254968,1.0600051879882955,-0.5495212365174496,-3.5115016937255774,-7.126406947643488,0.10340356019233354,-5.318954320684526,-1.704049066766629,4.4830689815868965,17.038528410185908,-29.07116249168165,1.8074526269589546,7,2.2700023651122905,2.4050006866454936,4.9300022125244,5.610004425048814,-2.4399986267089986,2,-0.05672102249776323,2.3571571298819256,64.30000305175781,-1.1846198990570922,64.0,2.0684977320706985,66.12000274658203,-0.05672102249776323 2027,2015-07-02,64.36000061035156,64.69000244140625,64.0,64.23000335693361,1395100.0,0.00015543335614021103,-1.3389755990327545,-0.2452784015661685,28.58516003395404,38.2940390654792,2.8337423293901054,3.6921594333493317,4.3118949616703475,5.989831877801947,22.365605337697264,0.69000244140625,-0.7059934336490841,-3.315499496459964,-7.251611676491862,0.6206126835719346,-5.283555586475913,-1.3474434064440146,4.047221314622462,25.993950147629818,-18.256166460674102,1.9680560900159496,7,2.260000228881836,2.364999771118164,4.942501068115234,5.600002288818359,-0.3000030517578125,3,-0.053449384847472525,1.9040800969858378,64.34999847412111,2.3571571298819256,64.30000305175781,-1.1846198990570922,64.0,-0.053449384847472525 2028,2015-07-06,63.709999084472656,64.12999725341797,63.22999954223633,63.63000106811523,2139900.0,-0.01009946425908459,-1.0454468608981,0.6153823581197299,29.203503973365244,35.87259792993343,2.9804074336195043,4.162572230890248,4.901720892460645,6.613834508143441,22.958360082843342,1.1300010681152344,-0.8970116647651025,-3.716001129150385,-7.9962434081163565,0.5642411498155866,-5.856122268633371,-1.5758799896673992,4.305444952226097,17.712141281596146,-27.841193591860815,2.140121139482986,7,2.7700023651123047,2.844999313354492,5.592502593994141,6.250003814697266,-0.9300003051757741,0,-0.04316433902869454,-1.3389755990327545,64.36000061035156,1.9040800969858378,64.34999847412111,2.3571571298819256,64.30000305175781,-0.04316433902869454 2029,2015-07-07,63.43000030517578,63.93000030517578,62.52999877929688,63.709999084472656,3259300.0,-0.004394895358978523,2.888886534141463,-3.5000715273469782,19.04757972890843,32.40041360818979,2.6046859289171493,4.275879608685699,5.114148481135999,6.863866459439805,23.86539934868903,1.4000015258788991,-1.268177021945604,-3.750999832153326,-8.361572280636636,0.8595726163299844,-6.056286056394981,-1.4457136079116708,4.106899282076725,36.73468752238171,-4.714253583740977,2.305286224241656,7,2.6199989318847656,2.7749977111816406,5.86250114440918,6.530002593994141,-0.8499984741210938,1,-0.03799463717195439,-1.0454468608981,63.709999084472656,-1.3389755990327545,64.36000061035156,1.9040800969858378,64.34999847412111,-0.03799463717195439 2030,2015-07-08,61.7599983215332,63.15999984741211,61.68000030517578,62.66999816894531,2795600.0,-0.026328266996812677,-1.7663649360233589,3.2500136239782016,16.49480260629396,28.65784398894685,3.410558874076443,5.731757828999804,6.695458085548665,8.482869156079033,24.503140052132323,1.75,-1.6189471514177,-5.09850177764892,-10.27376364845891,0.07676009316107013,-7.686132713053908,-2.510870842243932,5.176073168764631,2.424180072039903,-34.99875112257676,2.5876309354049942,7,3.3000030517578125,4.020000457763672,7.407503128051758,8.200004577636719,0.09000015258789062,2,0.013439149184129695,2.888886534141463,63.43000030517578,-1.0454468608981,63.709999084472656,-1.3389755990327545,64.36000061035156,0.013439149184129695 2031,2015-07-09,61.72999954223633,62.88999938964844,61.709999084472656,62.7599983215332,2066900.0,-0.0004857315432668097,-1.2056086761214144,1.1318669802264505,10.060363562958443,25.4994244102643,2.7271727047606618,5.472930930035119,6.651673311280746,8.455108857620942,25.893934549872256,1.1800003051757812,-2.0659440158320024,-4.76700057983399,-10.32042377463847,0.7864226149704976,-7.54371217723623,-1.9902889824317498,4.470221982144423,1.6611030423773279,-27.710540306117693,2.7767115974022425,7,2.5,4.049999237060547,7.372501373291016,8.230003356933594,0.799999237060554,3,-0.0016199331745123668,-1.7663649360233589,61.7599983215332,2.888886534141463,63.43000030517578,-1.0454468608981,63.709999084472656,-0.0016199331745123668 2032,2015-07-10,62.40999984741211,62.84000015258789,62.06999969482422,62.68000030517578,1766100.0,0.011015718616853576,1.6101703682151747,0.2621366774317798,17.021281529713093,23.137115164055984,1.5642169158914,4.487444847234826,5.925869206564897,7.71624647957529,28.04840274632331,1.1100006103515625,-2.558524526898708,-3.74700031280517,-9.432135630394342,1.9381350047840087,-6.589567971599763,-0.9044326540105843,3.1573907062799407,29.79593679739417,4.333580466609789,2.842567658794589,7,1.4000015258789062,3.3699989318847656,6.685001373291016,7.5500030517578125,0.13000106811523438,4,-0.008011536632309912,-1.2056086761214144,61.72999954223633,-1.7663649360233589,61.7599983215332,2.888886534141463,63.43000030517578,-0.008011536632309912 2033,2015-07-13,62.54999923706055,62.959999084472656,62.38000106811523,62.7599983215332,1828500.0,0.0022432204773390474,-1.1091012498439143,0.7777730682829653,14.420040203817337,21.230060523694437,0.9661592623934965,4.062713265512102,5.776210111410421,7.521593314469214,29.90156287571477,0.579998016357429,-2.989747571631071,-3.294001007080084,-9.052953918417472,2.4649519042573047,-6.173477462748778,-0.41452455141138955,2.473156681839228,38.66661919487847,18.430535087641374,2.879476455668693,7,0.7800025939941477,3.229999542236328,6.287502288818359,7.325000762939453,-0.18999862670898438,0,0.02414066091048861,1.6101703682151747,62.40999984741211,-1.2056086761214144,61.72999954223633,-1.7663649360233589,61.7599983215332,0.02414066091048861 2034,2015-07-14,63.09000015258789,63.2599983215332,62.52999877929688,62.56000137329102,2307600.0,0.008633108267208423,-1.4745580799917597,-2.523814713896424,17.35621843780639,19.96079653507936,0.3168166789329874,3.3104613284328224,5.183623654142892,6.926170759928283,30.83994204904732,0.729999542236321,-3.1922972938025254,-2.5114999771118107,-8.30716938941778,3.2841694351941584,-5.409334683264788,0.38633472904117383,1.4651139803905266,89.24060871055828,72.77125085666337,2.897834706152983,7,0.24000167846680398,2.6899986267089844,5.627500534057617,6.5149993896484375,-0.7099990844726634,1,-0.004913637225253509,-1.1091012498439143,62.54999923706055,1.6101703682151747,62.40999984741211,-1.2056086761214144,61.72999954223633,-0.004913637225253509 2035,2015-07-15,62.88999938964844,63.2400016784668,62.77999877929688,63.15999984741211,2051900.0,-0.0031700865819580537,1.139527869201461,-0.5094359993090412,19.861437567616136,19.116709738270337,0.3305339886488099,3.1804979614821463,5.291201886748894,7.0621583589257,32.57640153506035,0.46000289916991477,-3.392631888968282,-2.398500633239749,-8.06190980675916,3.26490854027967,-5.230205219999462,0.433203953519957,1.2625988074376124,76.129089419009,55.475234305659725,2.831704586759709,7,0.2950019836425781,2.8899993896484375,5.982500076293945,6.520000457763672,-2.0200004577636648,2,-0.004929202760411755,-1.4745580799917597,63.09000015258789,-1.1091012498439143,62.54999923706055,1.6101703682151747,62.40999984741211,-0.004929202760411755 2036,2015-07-16,62.790000915527344,63.58000183105469,62.54999923706055,63.27999877929688,1468800.0,-0.0015900536665858223,-1.1237140160453043,1.814803825993612,23.922122902182494,18.598594501406836,0.2078313616112979,2.9497267204685613,5.33181660138635,7.098030004110484,34.911043207250536,1.0300025939941406,-3.3279414960545353,-2.1924989700317354,-7.690957203056826,3.3059592629933476,-4.941728086544273,0.5567301464808097,1.01643357669127,47.68213258959474,23.59426920562782,2.749229116512542,7,0.11499786376953125,2.9899978637695312,6.222499847412109,6.354999542236328,-4.020000457763672,3,-0.014970575373471573,1.139527869201461,62.88999938964844,-1.4745580799917597,63.09000015258789,-1.1091012498439143,62.54999923706055,-0.014970575373471573 2037,2015-07-17,62.20000076293945,62.959999084472656,62.02000045776367,62.91999816894531,2368900.0,-0.00939640299387201,1.3499988079059677,1.4693888672635054,23.36956775255898,17.950379365761695,0.5131803072434309,3.1108965323685993,5.864024251402469,7.611518613689611,37.465309538379415,0.9399986267089844,-3.2776507697858364,-2.408999252319333,-7.571344131902862,2.7533456272641956,-4.99017169211109,0.17217318747243127,1.3800010681152344,11.538470943525413,-13.581482655107775,2.581172439791764,7,0.6049995422363281,3.579998016357422,6.787498474121094,6.944999694824219,-5.959999084472656,4,0.005305434281506427,-1.1237140160453043,62.790000915527344,1.139527869201461,62.88999938964844,-1.4745580799917597,63.09000015258789,0.005305434281506427 2038,2015-07-20,62.38000106811523,62.61000061035156,61.88000106811523,62.2400016784668,1463700.0,0.00289389554610775,1.4333379957529833,-0.19444429727194193,35.05536587648963,19.729022271048493,0.1393318833200894,2.5463678654223187,5.608755901530465,7.350805794231555,40.181677422861654,0.7299995422363352,-3.2226581865429083,-1.9019990921020522,-6.732422964452162,2.928424780248058,-4.317211028277107,0.5132128440730028,1.2000007629394602,29.41175150624364,1.4574641195144764,2.4152119361750564,7,0.2500000000000071,3.3999977111816477,6.60749816894532,6.764999389648445,-6.850002288818345,0,0.0025649221653172294,1.3499988079059677,62.20000076293945,-1.1237140160453043,62.790000915527344,1.139527869201461,62.88999938964844,0.0025649221653172294 2039,2015-07-21,62.36999893188477,62.93000030517578,62.08000183105469,62.31000137329102,1823100.0,-0.00016034203365167254,-2.2692460055459294,0.42855585831064846,31.189047582575526,21.361716157302002,-0.01881863967630437,2.114244662639017,5.5237685002716645,7.275705174468861,42.88388037649824,0.8499984741210938,-3.2039055593716057,-1.5625011444091754,-5.823916258726818,2.6989139699084674,-3.6932087015679897,0.568206412749646,0.9440026855468702,28.823390815560185,-0.9758628052169378,2.130707557158821,7,0.27500152587889914,3.4099998474121023,6.642499923706048,6.775001525878899,-5.4899978637695455,1,-0.00016030658496768435,1.4333379957529833,62.38000106811523,1.3499988079059677,62.20000076293945,-1.1237140160453043,62.790000915527344,-0.00016030658496768435 2040,2015-07-22,61.70000076293945,62.68000030517578,61.45000076293945,62.09000015258789,6561500.0,-0.010742314901705186,-1.7640458106880175,-6.500254323499491,26.95655692950885,23.2390709758076,0.7171945341147037,2.282209408535131,6.070335408666367,7.859832387947307,45.700536471617475,1.2299995422363281,-3.1762037902425533,-1.8394994735717773,-5.287908015066165,1.6089090679226103,-3.563703744318971,-0.1152952028245835,1.3852406707763691,11.737083316170189,-18.863507896144217,1.7242042707471947,7,0.8150005340576172,3.964998245239258,7.204999923706055,7.244998931884766,-3.6300010681152344,2,0.01102107450190215,-2.2692460055459294,62.36999893188477,1.4333379957529833,62.38000106811523,1.3499988079059677,62.20000076293945,0.01102107450190215 2041,2015-07-23,61.13999938964844,62.09000015258789,60.9000015258789,61.70000076293945,3515800.0,-0.009076197185841628,-1.2884652769881237,1.435903204350718,24.444447135587538,24.063867154238096,1.3239283128096986,2.417192971074016,6.520419817702191,8.316741589125371,48.0828648334159,1.1899986267089915,-3.0559819331094076,-2.0510007858276396,-4.913602170802534,0.8116005991472548,-3.482301478315094,-0.6197000933401924,1.7900009155273438,11.650395543836042,-18.72602063373644,1.4313006924874476,7,1.1000022888183594,4.25,7.730001449584961,7.725002288818359,-1.8999977111816406,3,-0.004416101741233858,-1.7640458106880175,61.70000076293945,-2.2692460055459294,62.36999893188477,1.4333379957529833,62.38000106811523,-0.004416101741233858 2042,2015-07-24,60.290000915527344,61.47999954223633,60.18000030517578,61.099998474121094,3956700.0,-0.013902493990947007,-1.5242733548635596,1.4464206647093685,23.692321777343693,25.09412066240769,2.0580007984710704,2.9249109942967735,7.226758673235068,9.056221472649042,49.65961180629859,1.2999992370605469,-2.7395787289094002,-2.5884992599487333,-5.270630287139653,0.09363176724217936,-3.929564773544186,-1.2474337463532734,2.3899993896484375,4.0000221946022725,-26.82258323699681,1.3410655135954566,7,1.5900001525878906,4.709999084472656,8.625,8.540000915527344,-1.0,4,-0.02521148506687454,-1.2884652769881237,61.13999938964844,-1.7640458106880175,61.70000076293945,-2.2692460055459294,62.36999893188477,-0.02521148506687454 2043,2015-07-27,59.849998474121094,60.56999969482422,59.70000076293945,60.04999923706055,2390500.0,-0.00729809976322171,-2.4800222780019987,0.24691526637028105,23.12312415515379,25.73488796433518,2.318551557870414,3.0262533486056498,7.493749533127442,9.387293912481454,50.93999702222798,0.8699989318847656,-2.370560236242838,-2.715001487731932,-5.264284709227169,-0.16571826623670205,-3.9896430984795472,-1.4403598769843171,2.3300018310546875,4.643892645191769,-24.38035098385662,1.2746416107476166,7,1.7900028228759766,4.86500358581543,9.06500244140625,8.980003356933594,-1.9399986267089844,0,-0.06031740831564503,-1.5242733548635596,60.290000915527344,-1.2884652769881237,61.13999938964844,-1.7640458106880175,61.70000076293945,-0.06031740831564503 2044,2015-07-28,60.66999816894531,61.06999969482422,59.81000137329102,60.22999954223633,2489400.0,0.013700914214371807,1.0322526064498945,-2.199984741269145,40.61962224657381,28.04135292866381,1.2506987341949696,2.0490423545152225,6.503798306024734,8.465060392655005,51.22298210102287,1.259998321533196,-2.1123292516183056,-1.728501701354979,-4.317826935832585,0.8608235331226268,-3.0231643185937855,-0.43383908411617256,1.0140022277832017,32.550253523795135,0.15461840940023563,1.2946626172388047,7,0.9700031280517578,4.045003890991211,8.245002746582031,8.160003662109375,-1.6299972534179688,1,-0.08472061224289607,-2.4800222780019987,59.849998474121094,-1.5242733548635596,60.290000915527344,-1.2884652769881237,61.13999938964844,-0.08472061224289607 2045,2015-07-29,60.63000106811523,61.11999893188477,60.58000183105469,60.70000076293945,2695500.0,-0.0006592566678296219,-5.35297549591607,-0.15909071205016223,40.549840792093676,29.888877138653942,1.0464467935065542,1.8972686540999462,6.354723210066034,8.408738357506685,51.381829673351056,0.5399971008300852,-1.8424825668007117,-1.5849987030029382,-4.126664236230162,0.956666830224286,-2.855831469616554,-0.31416593638932255,0.6571994018554719,38.91215659735271,2.520216453489404,1.2708327666136132,7,0.6999988555908274,4.085000991821296,8.284999847412116,8.07500076293946,-1.4900016784667898,2,-0.06185056793561716,1.0322526064498945,60.66999816894531,-2.4800222780019987,59.849998474121094,-1.5242733548635596,60.290000915527344,-0.06185056793561716 2046,2015-07-30,60.70000076293945,60.849998474121094,60.459999084472656,60.5,4168600.0,0.0011545389013862817,-1.7856841187449761,-2.85716621253377,33.5892573420122,31.024398204148742,0.7250499159312227,1.6230124091435059,6.097079751183756,8.240890730681443,51.637570124613966,0.3899993896484375,-1.6319063254899078,-1.3324991226196303,-3.7498130238725196,1.0848147786332518,-2.5411560732460714,-0.12384217199318925,0.4199981689453196,56.179813808356336,18.170573092895815,1.2086569506264426,7,0.6149997711181641,3.934999465942383,8.21500015258789,7.950000762939453,-2.470001220703125,3,-0.04332785889717794,-5.35297549591607,60.63000106811523,1.0322526064498945,60.66999816894531,-2.4800222780019987,59.849998474121094,-0.04332785889717794 2047,2015-07-31,60.91999816894531,61.27999877929688,60.540000915527344,60.97000122070313,2318500.0,0.00362433942735918,1.2089548839645374,-0.25001430506021216,34.59355423976071,30.973085800067754,0.3401614152257082,1.1932639921842423,5.692961899626837,7.9341889613308325,51.689745636779016,0.7399978637695384,-1.481967518446126,-0.9405015945434556,-3.1402575842348597,1.2592543951479414,-2.040379589389154,0.15937640030224287,-1.2199974060058594,77.21512263784199,37.666046334219544,1.0998779948456985,7,0.3950023651123047,3.150003433227539,7.995002746582031,7.725002288818359,-0.6399993896484304,4,-0.02757709358131455,-1.7856841187449761,60.70000076293945,-5.35297549591607,60.63000106811523,1.0322526064498945,60.66999816894531,-0.02757709358131455 2048,2015-08-03,60.959999084472656,61.15999984741211,60.52000045776367,60.86000061035156,1705600.0,0.0006566138662120746,1.55999755859375,-1.999847421421748,27.766154934142676,30.592764394686323,0.08666411265735974,0.9872956903466061,5.469377827025028,7.813063224265932,51.434513649415045,0.6399993896484375,-1.4207087360024246,-0.7630006790161161,-2.814804978802762,1.2888036207705298,-1.7889028289094355,0.2629014708772033,-1.2283983612060538,78.2312748636952,43.11026799623489,1.0259021498933227,8,0.23000144958496094,2.280000686645515,7.44999885559082,7.670001983642578,-1.3499984741210938,0,-0.02739498349780456,1.2089548839645374,60.91999816894531,-1.7856841187449761,60.70000076293945,-5.35297549591607,60.63000106811523,-0.02739498349780456 2049,2015-08-04,61.02000045776367,61.33000183105469,60.75,60.88000106811523,2544700.0,0.0009842745110260065,-1.899998092658643,1.4000152590219677,29.89247470608359,30.918977480972405,-0.20671089441943735,0.7773403992357686,5.2326991076861304,7.661083668251507,50.81584187349259,0.5800018310546875,-1.3085907814433568,-0.5824993133544893,-2.4902111647763547,1.325212538067376,-1.536355239065422,0.37135661235644335,-1.2574317733764673,64.36777073303342,33.01157705772892,0.9538559257109319,8,-0.125,1.8000011444091797,6.967500686645508,7.345001220703125,-0.7900009155273438,1,-0.05096690571977658,1.55999755859375,60.959999084472656,1.2089548839645374,60.91999816894531,-1.7856841187449761,60.70000076293945,-0.05096690571977658 2050,2015-08-05,62.59000015258789,62.75,61.41999816894531,61.65999984741211,2431400.0,0.025729263897841692,1.1280029296875,6.64288828337841,48.366006553551316,33.576928527412825,-1.8295884548941856,-0.7665930152375182,3.531571271033144,6.017999442068174,49.23635088745748,1.7299995422363281,-1.3185070368157028,0.946000289916995,-1.0115969199462427,2.9035974997802327,-0.032798315014623824,1.9247988948486139,-2.7647341423339853,93.01310989322184,61.08974604569092,0.9787986049316171,8,-1.364999771118164,-0.24999809265136008,4.325000762939453,4.835000991821289,-1.8300018310546875,2,-0.056718313283368293,-1.899998092658643,61.02000045776367,1.55999755859375,60.959999084472656,1.2089548839645374,60.91999816894531,-0.056718313283368293 2051,2015-08-06,61.63000106811523,62.61999893188477,61.599998474121094,62.40999984741211,2005300.0,-0.015337898739931077,-1.4285610484918563,-0.8387080896166512,45.60862956514782,36.01207383716884,-0.8859390257483355,0.19555660363007377,4.314345441116593,6.872243858985321,47.571502245874484,1.020000457763679,-1.3388127588052114,-0.00899887084961648,-1.9661819974738748,1.9481842557746418,-0.9875904341617456,0.9695926924625127,-1.629251018476559,49.775822341129484,14.642957309955534,0.978591563312129,8,-0.4050006866455007,0.7100009918213033,5.079998016357429,5.644998550415046,-0.9000015258788991,3,-0.0404024279622317,1.1280029296875,62.59000015258789,-1.899998092658643,61.02000045776367,1.55999755859375,60.959999084472656,-0.0404024279622317 2052,2015-08-07,61.90999984741211,62.04999923706055,61.349998474121094,61.5,1137700.0,0.004543222041930806,1.0289917569203721,-0.5256416526468124,46.43397965184941,38.60216889235724,-1.019149179541806,-0.13051301867754717,3.870583679802337,6.497263914539545,45.89013626434618,0.7000007629394531,-1.2620661088662999,0.2959999084472642,-1.6322765294483261,2.2242763463428545,-0.668138310500531,1.2601381273950594,-1.74429480075176,62.331823990174165,25.38161020938047,0.9641382189477938,8,-0.6299991607666016,0.2850017547607422,4.777500152587891,5.364999771118164,-0.25,4,-0.05944112928841505,-1.4285610484918563,61.63000106811523,1.1280029296875,62.59000015258789,-1.899998092658643,61.02000045776367,-0.05944112928841505 2053,2015-08-10,64.05999755859375,64.06999969482422,62.27999877929688,62.33000183105469,2302700.0,0.03472779383751701,1.0457153320312418,4.219503344839457,59.67926799693243,40.71990730906376,-2.8040299055906814,-2.2783999043926926,1.5968053151045751,4.243544677188964,43.90502050283763,2.1599998474121094,-1.0491543950492215,2.370497703552246,0.18660969205467381,4.554385715049818,1.27855369780346,3.4624417093010322,-3.739234814733024,99.69873080873887,59.17091720942825,1.0919440057487868,8,-1.7949981689453125,-2.144998550415039,2.6125030517578125,3.2150020599365234,-1.2999992370605469,0,-0.05900716396124461,1.0289917569203721,61.90999984741211,-1.4285610484918563,61.63000106811523,1.1280029296875,62.59000015258789,-0.05900716396124461 2054,2015-08-11,62.77999877929688,63.61999893188477,62.72999954223633,63.349998474121094,2479300.0,-0.019981249267549406,-1.656721856567012,-0.3294804060788302,55.78157859160776,42.412322620120875,-1.3334816167532608,-1.0780907159093047,2.7355976543043212,5.42617525162418,42.219921547271845,1.3299980163574219,-0.7735462972602392,1.105998992919929,-1.04011005909544,3.252108044935298,0.032944466912240955,2.179053518927617,-2.159297079359078,52.57351703710379,8.056714498190793,1.073054526007685,8,-0.5149993896484446,-0.8949985504150462,3.7375011444091726,4.355001449584954,-0.4199981689453196,1,-0.0504937596461168,1.0457153320312418,64.05999755859375,1.0289917569203721,61.90999984741211,-1.4285610484918563,61.63000106811523,-0.0504937596461168 2055,2015-08-12,62.58000183105469,62.68999862670898,61.45000076293945,62.38000106811523,1760700.0,-0.0031856793904263547,4.904831106549726,-0.3508787193318421,58.01784159214967,45.12660975902503,-0.9250689688305656,-0.9512814827152454,2.7830275258190795,5.5102063775678545,40.50043445165047,1.329998016357429,-0.4363191016831962,0.921501922607419,-1.191856793321385,3.034860638536223,-0.13517743535697946,1.9781812805718175,-1.6833562915259677,45.220691357470635,-3.3108304911503055,1.0566793579644016,8,-0.2850017547607422,-0.6950016021728516,3.547496795654297,4.204998016357422,-1.2300033569335938,2,-0.037551969000617635,-1.656721856567012,62.77999877929688,1.0457153320312418,64.05999755859375,1.0289917569203721,61.90999984741211,-0.037551969000617635 2056,2015-08-13,61.849998474121094,63.09000015258789,61.81999969482422,62.540000915527344,1659100.0,-0.011665122013009177,-2.3866678873697915,-3.449999046329199,58.80360493482715,47.8166153918102,-0.016520776288075467,-0.31127054120238995,3.3385193757037968,6.124410148051851,39.04094958610018,1.2700004577636719,-0.3130840342360912,0.23849868774414062,-1.8097123924325231,2.2867097679208044,-0.7856068523441948,1.262604227832476,-0.6994846021687309,18.38234469140235,-34.303990219259646,1.0241055400883323,8,0.44500160217285156,0.03500175476074219,3.5700016021728516,4.510002136230469,-0.5,3,-0.01762328503603705,4.904831106549726,62.58000183105469,-1.656721856567012,62.77999877929688,1.0457153320312418,64.05999755859375,-0.01762328503603705 2057,2015-08-14,62.52999877929688,62.599998474121094,61.65999984741211,61.70000076293945,1097700.0,0.010994346353303541,-1.0659313941253652,-1.2028914197257954,64.72529121679742,51.92318608988294,-0.49631865148992915,-1.017445580612538,2.5344114142098917,5.341607770191779,37.28079358098591,0.9399986267089844,-0.15635579892337148,0.9019990921020593,-1.171336032184037,2.9753342163881555,-0.13466847004098526,1.9386666542451039,-1.1459260415147696,41.22131513925862,-16.817420977871905,1.0366675621430468,8,-0.11999893188477273,-0.6449985504150462,2.4750003814697195,3.8300018310546804,-3.3899993896484446,4,-0.028786170993122084,-2.3866678873697915,61.849998474121094,4.904831106549726,62.58000183105469,-1.656721856567012,62.77999877929688,-0.028786170993122084 2058,2015-08-17,62.540000915527344,62.709999084472656,61.7599983215332,62.25,1001300.0,0.00015995740325802643,2.015888586133818,0.34939952844713573,61.27867467462305,55.410541641942885,-0.2890216998601929,-1.0696898862950093,2.377871662665953,5.257197673260762,35.320870207729435,0.9500007629394531,0.049743267829413185,0.9040012359619141,-1.1827425492643826,2.9907450211882107,-0.13937065665123782,1.947373128575066,-0.9410540211818628,50.2304641629104,-10.57665678331184,1.0433718926131494,8,0.1699981689453125,-0.6550006866455078,2.2549991607666016,3.8199996948242188,-3.729999542236321,0,-0.0140710114364061,-1.0659313941253652,62.52999877929688,-2.3866678873697915,61.849998474121094,4.904831106549726,62.58000183105469,-0.0140710114364061 2059,2015-08-18,62.36000061035156,62.61000061035156,62.08000183105469,62.40999984741211,1441800.0,-0.00287816281644937,1.3555461365659305,-0.1724106179790061,60.26097427318223,56.73220472190188,0.11292191488893621,-0.9385995219242318,2.418149318462838,5.360668509235978,33.716212067426135,0.529998779296875,0.24715506637622298,0.7245008468627958,-1.361507210176697,2.8105089039022886,-0.3185031816569506,1.7675048753825422,-0.7000007629394531,55.4878162245648,-7.75472756456103,1.043004028519745,8,0.34999847412109375,-0.47500038146972656,2.1949996948242188,4.0,-3.9599990844726634,1,0.006414331418644004,2.015888586133818,62.540000915527344,-1.0659313941253652,62.52999877929688,-2.3866678873697915,61.849998474121094,0.006414331418644004 2060,2015-08-19,62.38000106811523,62.9000015258789,61.61999893188477,62.11999893188477,1628000.0,0.0003207257467592317,-1.0317467045310054,-5.2001220721748895,60.02387145467468,58.33389826518264,0.06705163907250977,-0.9539537116461858,2.2596464791096977,5.264595637209318,31.833406677426236,1.2800025939941264,0.49052418671276143,0.7105012893676701,-1.4019327001120274,2.8229352788473676,-0.34571570537217866,1.7667182841075189,1.6899986267089915,51.70078266104684,-11.921465794094004,1.0562169947398479,8,0.329998016357429,-0.49500083923339133,2.174999237060554,3.9799995422363352,-3.9600028991699148,2,-0.0003206229147355577,1.3555461365659305,62.36000061035156,2.015888586133818,62.540000915527344,-1.0659313941253652,62.52999877929688,-0.0003206229147355577 2061,2015-08-20,60.86999893188477,61.97999954223633,60.84000015258789,61.7599983215332,2398600.0,-0.024206510265711967,-1.4000064247739283,-3.423046450893672,49.741472457063004,58.701397465761936,1.6292424521824316,0.5636838936170818,3.586565817101011,6.669971522282417,29.80354958149648,1.5400009155273366,0.6932329371709329,-0.7860008239746037,-2.9160602938282096,1.3440586458790023,-1.8510305589014067,0.2790289109521993,3.151000747680662,1.456250451375029,-57.94960452164027,1.0650297349268023,8,1.585000991821282,1.0150012969970632,3.6125011444091726,5.49000167846679,-4.020000457763679,3,0.007885650577609704,-1.0317467045310054,62.38000106811523,1.3555461365659305,62.36000061035156,2.015888586133818,62.540000915527344,0.007885650577609704 2062,2015-08-21,58.77000045776367,60.66999816894531,58.72999954223633,60.11999893188477,2427500.0,-0.03449972911074073,-1.7132842135589783,1.5168532583537842,40.66496712628405,56.588697369023215,3.6173995365125364,2.681448286711287,5.467245076270942,8.653826566304673,27.81333368431205,2.1399993896484446,0.6247982581768952,-2.8099992752075167,-5.233524217214935,-0.3864743332000913,-4.021761746211226,-1.5982368042038075,5.123759240722663,0.9592541126899473,-53.749311652571656,1.2117624710037116,8,2.404998779296875,2.6299991607666016,5.572498321533203,7.590000152587891,-1.1700019836425781,4,0.04389991485896938,-1.4000064247739283,60.86999893188477,-1.0317467045310054,62.38000106811523,1.3555461365659305,62.36000061035156,0.04389991485896938 2063,2015-08-24,56.2400016784668,58.34000015258789,54.31999969482422,54.81999969482422,4498200.0,-0.04304915364285411,-2.3223117046480946,-1.0518545101075407,33.169014765567994,54.076190277241025,5.499845236465994,5.193396380551057,7.756899164280547,11.060413259911911,26.103225155974783,4.450000762939453,0.5775463255066597,-5.15949821472168,-8.492588087016856,-1.826408342426511,-6.826043150869268,-3.4929532785740918,7.343932410644534,22.377640721395576,-29.824015722308996,1.666544936147586,8,2.464998245239258,2.954998016357422,8.052497863769531,10.119998931884766,3.6499977111816406,0,0.05156468038108164,-1.7132842135589783,58.77000045776367,-1.4000064247739283,60.86999893188477,-1.0317467045310054,62.38000106811523,0.05156468038108164 2064,2015-08-25,55.52999877929688,58.02999877929688,55.4900016784668,58.02999877929688,2545200.0,-0.012624517745022823,1.0319976806640683,-1.7605609208988704,23.538226039969686,50.245121882554365,5.669492009125555,5.795729438660423,8.241398523504117,11.648169126751405,25.00649495646513,2.5399971008300852,0.4700604437364717,-5.612501144409173,-9.851864535888119,-1.3731377529302264,-7.732182840148646,-3.4928194486696995,7.312820558271483,14.102550422462166,-31.57614922440427,2.1196816957394744,8,3.1750011444091726,3.6650009155273366,8.675001144409173,10.83000183105468,3.94000244140625,1,0.059067218910457076,-2.3223117046480946,56.2400016784668,-1.7132842135589783,58.77000045776367,-1.4000064247739283,60.86999893188477,0.059067218910457076 2065,2015-08-26,56.88000106811523,57.9000015258789,55.22999954223633,57.75,3454200.0,0.024311224896364836,3.5640982168766264,0.3479995727539091,32.70211639241414,47.344956488952924,3.828525696748919,4.374673647414461,6.637922589776771,10.174704936452478,23.946599598825745,2.670001983642571,0.06800406279448623,-4.074998855590827,-8.721923718805847,0.5719260076241923,-6.398461287198337,-1.7515364239833175,5.280992698033607,33.420384129066164,-11.255087405077,2.3234624316075116,8,1.7299995422363352,2.3149986267089915,7.332498550415046,9.479999542236335,3.1100006103515696,2,0.0267229330031733,1.0319976806640683,55.52999877929688,-2.3223117046480946,56.2400016784668,-1.7132842135589783,58.77000045776367,0.0267229330031733 2066,2015-08-27,58.06999969482422,58.63999938964844,57.09000015258789,57.459999084472656,2262000.0,0.020921213156869234,-1.2962977614766003,-0.7011509876570219,36.88524825101117,44.25161838164334,2.2863841400805924,3.1384493672963742,5.210789160900781,8.87042357482585,22.526851439300188,1.7599983215332102,-0.2096580800387855,-2.753500175476077,-7.576328177876007,2.069327826923846,-5.164914176676035,-0.342086174276119,3.463714545618643,59.055132300941835,15.926801796438838,2.4114140011999616,8,0.5400009155273438,1.125,6.020000457763672,8.17500114440918,3.729999542236328,3,0.006027182296546307,3.5640982168766264,56.88000106811523,1.0319976806640683,55.52999877929688,-2.3223117046480946,56.2400016784668,0.006027182296546307 2067,2015-08-28,59.2400016784668,59.41999816894531,58.54999923706055,58.54999923706055,2819900.0,0.020148131389552182,-1.5217271118973905,1.131150411486605,32.357272174591245,41.03812921497313,0.6712018514149705,1.9353598750063483,3.7878580514934725,7.594815937066102,21.414302857644955,1.3499984741210938,-0.4960682129711529,-1.4994983673095703,-6.373499585588547,3.3745028509694137,-3.9364989764490588,0.9375022418299181,1.7166153983265744,96.47065599348959,57.99898653535491,2.4370006091394916,8,-0.6300010681152344,-0.045001983642578125,4.57499885559082,6.729999542236328,2.6399993896484304,4,-0.04034441486544471,-1.2962977614766003,58.06999969482422,3.5640982168766264,56.88000106811523,1.0319976806640683,55.52999877929688,-0.04034441486544471 2068,2015-08-31,59.290000915527344,60.0,58.790000915527344,59.0099983215332,2556200.0,0.00084401140519752,-2.3611206773231324,0.4057994250331712,35.961401303440965,38.33817666277965,0.12483638593120361,1.8486130286377431,3.5044742743350525,7.435874857285256,20.060648328739905,1.2099990844726562,-0.7602358927912718,-1.3659992218017578,-6.281141252587673,3.5491428089841577,-3.8235702371947156,1.0915717935912,1.1356867707084959,85.11532460511489,46.42695626642039,2.457571015392956,8,-0.6800003051757812,-0.095001220703125,4.149999618530273,6.319999694824219,2.579998016357429,0,-0.02850400430612332,-1.5217271118973905,59.2400016784668,-1.2962977614766003,58.06999969482422,3.5640982168766264,56.88000106811523,-0.02850400430612332 2069,2015-09-01,57.90999984741211,58.61000061035156,57.540000915527344,58.04999923706055,3042200.0,-0.023275443528519624,-1.431825078244887,-0.4999931881037043,32.84350533650725,35.31813598298327,0.9020863408489106,3.144915820018923,4.616058421739083,8.696366459775675,19.062367404268578,1.75,-1.2102997347025806,-2.5905002593994126,-7.651764232744213,2.470763713945388,-5.1211322460718165,-0.05986827272700879,2.0900001525878906,56.18448737911129,17.565533948676304,2.530631986672401,9,0.23999977111816406,1.2849998474121094,5.2675018310546875,7.460000991821289,3.9900016784667898,1,0.03419097819812578,-2.3611206773231324,59.290000915527344,-1.5217271118973905,59.2400016784668,-1.2962977614766003,58.06999969482422,0.03419097819812578 2070,2015-09-02,59.040000915527344,59.040000915527344,57.97999954223633,58.70000076293945,2244300.0,0.01951305596775499,5.235299397502496,-2.42858310626703,39.97146466846734,34.23257956202821,-0.8398356137550635,1.8291001834835399,3.2187894827723724,7.463390498799484,19.717084370423095,1.1300010681152344,-1.6237324202771575,-1.2829992294311552,-6.2843630330079066,3.7183645741456033,-3.783681131219538,1.2176826723572276,0.9599990844726562,67.01033900993527,24.764514308426698,2.5006819017883792,9,-1.5450019836425781,0.154998779296875,4.137500762939453,6.329999923706055,2.759998321533203,2,0.0072832028880049915,-1.431825078244887,57.90999984741211,-2.3611206773231324,59.290000915527344,-1.5217271118973905,59.2400016784668,0.0072832028880049915 2071,2015-09-03,59.13999938964844,60.08000183105469,59.06000137329102,59.47999954223633,1887000.0,0.001693741066572274,-3.0800329592359215,-1.0,37.379011962747164,33.86747343274633,-1.3533621358164254,1.6158371100715527,2.8939195314946033,7.262507998884587,20.12623126914061,1.0400009155273438,-2.0521513141777916,-1.0585006713867173,-6.0468243738089456,3.929823031035518,-3.552662522597835,1.4356611798244003,-4.819999694824219,62.99204320518559,19.764973424743793,2.494161851211117,9,-1.9399986267089844,0.05500030517578125,3.8825016021728516,6.230001449584961,2.8100013732910156,3,0.014372713858484376,5.235299397502496,59.040000915527344,-1.431825078244887,57.90999984741211,-2.3611206773231324,59.290000915527344,0.014372713858484376 2072,2015-09-04,58.22999954223633,58.61000061035156,57.84000015258789,58.4000015258789,2420500.0,-0.015387214352447054,1.6101703682151747,0.5000056098463815,34.961620114334366,34.06665180483148,-0.5900688846069642,2.3568412256945024,3.6144507875778515,8.054610060821346,20.53049495652238,1.2999992370605469,-2.544590254730977,-1.7845005035400376,-6.77848986175097,3.2094888546708944,-4.281495182645507,0.7124941755654319,-3.7947998046875,27.165290472571733,-14.548996367519713,2.4969946791054674,9,-0.5749988555908203,0.9650001525878906,4.745000839233398,7.14000129699707,3.3300018310546946,4,0.06130859905356467,-3.0800329592359215,59.13999938964844,5.235299397502496,59.040000915527344,-1.431825078244887,57.90999984741211,0.06130859905356467 2073,2015-09-08,60.27999877929688,60.31000137329102,58.25,58.9000015258789,1838500.0,0.03520520785121439,1.8611081676768348,-8.117536183103756,43.580243076208696,36.29354258663581,-2.2425570382189264,0.00962764151186235,1.4084375653488976,5.901907544388926,21.624295149900536,2.0800018310546946,-2.8033568890119724,0.45449867248535725,-4.167068298845443,5.076065643816165,-1.8562848131800465,2.765282158150761,-5.7319029998779385,98.91687404202226,56.50989524967225,2.3107834856654024,9,-2.5099983215332102,-1.0849990844726634,2.4125022888183523,5.090002059936516,1.5800018310546804,1,0.026542838772715127,1.6101703682151747,58.22999954223633,-3.0800329592359215,59.13999938964844,5.235299397502496,59.040000915527344,0.026542838772715127 2074,2015-09-09,59.61000061035156,61.040000915527344,59.5099983215332,60.88000106811523,1702200.0,-0.011114767460403963,-1.0816290518044493,-0.9202920184211398,41.78041518842453,37.30224245285919,-1.042586640766828,0.45319634410375187,1.9797641227338403,6.476239124860271,22.621188460851645,1.5300025939941406,-2.8016545052798563,-0.05699958801269389,-4.464400522626306,4.350401346600918,-2.2607000553194965,2.1467008792941087,-4.831428607177735,55.31250111758682,13.499449219584903,2.2037004673068057,9,-0.5450000762939453,-0.41500091552734375,2.604999542236328,5.629999160766602,3.529998779296875,2,0.03791307328288718,1.8611081676768348,60.27999877929688,1.6101703682151747,58.22999954223633,-3.0800329592359215,59.13999938964844,0.03791307328288718 2075,2015-09-10,60.22999954223633,60.65999984741211,59.27999877929688,59.36000061035156,2010700.0,0.010400921414805309,-1.679606976063784,-0.6850382821253,47.99498926578544,38.53665812116745,-1.2710829091287934,-0.3709021665780341,1.2565921514529208,5.749635589893259,23.54910608104859,1.3800010681152273,-2.419484459161197,0.6804994583129869,-3.520374722737465,4.881373639363439,-1.419937632212239,2.7809365488382127,-5.075741804321289,74.68746311963483,26.6224159020773,2.1004370905252268,9,-0.9399986267089844,-1.0349998474121094,1.6275014877319336,4.995000839233398,3.1300010681152344,3,0.027727079467624538,-1.0816290518044493,59.61000061035156,1.8611081676768348,60.27999877929688,1.6101703682151747,58.22999954223633,0.027727079467624538 2076,2015-09-11,60.7599983215332,60.81000137329102,59.54999923706055,59.7400016784668,1937700.0,0.008799581326996542,1.2499982970143098,1.172411373950409,56.914516845640215,41.2652408623951,-1.5414807147416667,-1.0400730778542169,0.6258400118277194,5.1249314078179395,24.847847074503193,1.2600021362304759,-1.7880080362084527,1.264998245239255,-2.8373372019792242,5.367333692457734,-0.7861694783699846,3.3161659688484946,-5.2525959929614245,91.2499210238645,35.688527409026925,2.051167723609238,9,-1.4699974060058594,-1.5649986267089844,1.0225028991699219,4.170003890991211,2.620002746582024,4,0.01711653956973147,-1.679606976063784,60.22999954223633,-1.0816290518044493,59.61000061035156,1.8611081676768348,60.27999877929688,0.01711653956973147 2077,2015-09-14,60.72999954223633,60.83000183105469,60.36000061035156,60.7599983215332,2142600.0,-0.0004937258085183638,4.529237535340843,-0.02941066473188574,68.88140493799592,44.92301904401232,-1.428076296725358,-1.2140868439040418,0.5523370782502752,5.057013189465408,26.080413279727555,0.470001220703125,-1.35768483927572,1.3249994277954116,-2.570760703913976,5.220759559504799,-0.6228806380592786,3.272879493650102,-4.890641298447214,88.88884331307032,27.92660084826899,1.9478800658546929,9,-1.4399986267089844,-1.5349998474121094,1.0525016784667969,4.120000839233398,3.1599998474121094,0,0.020088938414278168,1.2499982970143098,60.7599983215332,-1.679606976063784,60.22999954223633,-1.0816290518044493,59.61000061035156,0.020088938414278168 2078,2015-09-15,61.65999984741211,61.81999969482422,60.7599983215332,60.93000030517578,1645800.0,0.01531368865776117,1.0190517019011738,-24.334308240081384,75.309672543906,49.64148206705662,-2.2199940835009357,-2.3330095414333556,-0.45153753820162024,4.055704047324767,27.257624057281248,1.0900001525878906,-1.0186674068858252,2.298999786376953,-1.4653362338339235,6.06333580658783,0.4168317762715148,4.1811677964823915,-5.5086030433187005,93.70079567948142,25.70357772118919,1.8821680101054394,9,-1.8299999237060547,-2.4650001525878906,0.07750129699707031,3.190000534057617,-0.4799995422363281,1,-0.0016217722083773367,4.529237535340843,60.72999954223633,1.2499982970143098,60.7599983215332,-1.679606976063784,60.22999954223633,-0.0016217722083773367 2079,2015-09-16,62.7599983215332,62.81999969482422,61.34000015258789,61.56999969482422,2226400.0,0.017839741758728822,1.2595389171512685,1.630136127296005,74.78921051158785,53.51012049407001,-2.8604809512705245,-3.585326238220347,-1.6051247949356124,2.8886322473949377,28.55555937003483,1.4799995422363281,-0.6543243669039072,3.3789983749389663,-0.4560136519039659,7.2140104017818985,1.4614923615175002,5.296504388360432,-6.155113286181333,98.3050463905861,24.86278092780985,1.9175060134214656,9,-2.4299983978271484,-3.789999008178711,-0.6699991226196289,2.0600032806396484,0.640003204345696,2,-0.014340308082399167,1.0190517019011738,61.65999984741211,4.529237535340843,60.72999954223633,1.2499982970143098,60.7599983215332,-0.014340308082399167 2080,2015-09-17,62.36000061035156,63.25,62.16999816894531,62.47000122070313,2603200.0,-0.006373449998076208,-3.4081213215831596,-0.09243759436578777,69.37671179062774,57.06542047494563,-2.168004270903502,-3.359127976020652,-1.210631367144039,3.2183900183431007,29.595402951034266,1.0800018310546875,-0.36316933199609025,2.9800006866455107,-0.8517276342783973,6.811729007569419,1.0641365261835602,4.895864847107461,-5.133604109052456,75.94596740187208,0.6555781920742447,1.9158641604619524,9,-1.8150005340576172,-3.575000762939453,-0.2850008010864258,2.4299983978271484,1.5,3,0.012507998262710096,1.2595389171512685,62.7599983215332,1.0190517019011738,61.65999984741211,4.529237535340843,60.72999954223633,0.012507998262710096 2081,2015-09-18,61.349998474121094,61.83000183105469,61.02000045776367,61.40999984741211,3813000.0,-0.016196313764352488,-1.2500119209719036,0.5454640033291366,59.670019709866004,59.81079820778248,-0.9069184483423811,-2.4362283735840577,-0.2170162154893589,4.1600285807756165,29.86606540544153,1.3400001525878906,0.10869524709292477,1.9459985733032212,-1.9307730464786843,5.822770193085127,0.007612763412268464,3.884384383194174,-3.400769552977877,34.255988679982465,-36.770823859210296,1.9383858098909517,9,-0.5999984741210938,-2.5649986267089844,0.7400016784667969,3.440000534057617,2.4800033569335938,4,0.03276287182106996,-3.4081213215831596,62.36000061035156,1.2595389171512685,62.7599983215332,1.0190517019011738,61.65999984741211,0.03276287182106996 2082,2015-09-21,61.349998474121094,62.18000030517578,61.11000061035156,61.540000915527344,2087700.0,0.0,-2.1940376688150494,3.1666348782503655,59.48434111424357,61.577920212008586,-0.4669042410244444,-2.353706734983483,-0.25566286037404495,4.101668926881501,28.819399567432797,1.0699996948242188,0.4106095611741125,1.8169986724853544,-2.1417780412039065,5.775775386174615,-0.16238968435927603,3.796387029329985,-2.7646770235150626,23.694769272251236,-43.66832015453632,1.9793883568446318,9,-0.08499908447265625,-2.5649986267089844,0.7400016784667969,3.440000534057617,1.0900001525878835,0,0.03308887766069679,-1.2500119209719036,61.349998474121094,-3.4081213215831596,62.36000061035156,1.2595389171512685,62.7599983215332,0.03308887766069679 2083,2015-09-22,59.13999938964844,60.52000045776367,58.72000122070313,60.29999923706055,2973300.0,-0.036022805858828,1.2499958276808254,6.105183906199807,55.26090885150765,63.075752841240046,1.748224573253026,0.08926942036069363,1.8846990973907793,6.257428681094694,26.40204964128795,2.6299972534179616,0.7081537700742544,-0.5380002975463896,-4.189436941286104,3.1134363461933248,-2.3637186194162467,1.2877180243234676,4.1100006103515625,9.271485256569896,-57.04750627904013,1.8257183218698554,9,1.845001220703125,-0.3549995422363281,3.007500648498535,5.649999618530273,4.090000152587891,1,0.08031789058204519,-2.1940376688150494,61.349998474121094,-1.2500119209719036,61.349998474121094,-3.4081213215831596,62.36000061035156,0.08031789058204519 2084,2015-09-23,58.81000137329102,59.40999984741211,58.4900016784668,59.04999923706055,1838300.0,-0.0055799462252814624,-1.090911455398247,0.20689473736134112,48.94398624045233,63.181196949536364,2.1823010435842605,0.7142144732102267,2.1223811076505683,6.506447783975396,23.89159708433537,0.9199981689453125,1.1467174088074685,-1.0319984436035057,-4.15546780737872,2.0914709201717088,-2.593733125491113,0.5297362382841015,4.349398651123039,6.722685034921472,-57.05060625068292,1.561734681887607,9,2.0599994659423757,-0.025001525878913355,3.4874982833862234,5.979997634887688,5.229999542236321,2,0.040299249728654285,1.2499958276808254,59.13999938964844,-2.1940376688150494,61.349998474121094,-1.2500119209719036,61.349998474121094,0.040299249728654285 2085,2015-09-24,58.4000015258789,58.61999893188477,57.11000061035156,58.18999862670898,2558800.0,-0.006971600711411119,3.6461650419909803,-0.8750198683917988,46.69643495764658,62.04585451753707,2.5763472658814734,1.311151045497624,2.4398449676678524,6.814219640674871,21.383572042749773,1.7000007629394602,1.300634257876915,-1.5179983139038171,-4.402865966785065,1.3668693389774305,-2.9604321403444374,-0.07556448746319688,4.572622564697269,25.443806571512273,-36.84087360538092,1.4424338264406231,9,1.779998779296882,0.38499832153321023,3.897498130798347,6.389997482299812,6.040000915527351,3,0.08561643611917269,-1.090911455398247,58.81000137329102,1.2499958276808254,59.13999938964844,-2.1940376688150494,61.349998474121094,0.08561643611917269 2086,2015-09-25,58.41999816894531,59.68999862670898,58.0099983215332,59.11000061035156,2460300.0,0.00034240826273879144,-1.2251628191330703,-3.2856805507620206,50.92143008050095,60.05030175559319,2.4468245862172466,1.3899851020830738,2.3288605512627356,6.708956576251808,19.1970747585579,1.6800003051757741,1.5560288034435175,-1.5155015945434585,-4.357090144077837,1.3260869549909202,-2.936295869310648,-0.09470731977626912,4.2008685128173795,25.838217701099264,-39.19975372979448,1.4207942747671891,9,1.7600021362304688,0.3650016784667969,3.8775014877319336,6.370000839233398,7.150001525878906,4,0.09311883964245005,3.6461650419909803,58.4000015258789,-1.090911455398247,58.81000137329102,1.2499958276808254,59.13999938964844,0.09311883964245005 2087,2015-09-28,56.849998474121094,58.34000015258789,56.77000045776367,58.20000076293945,2988900.0,-0.026874353715039878,-1.0794721059425976,1.9565181335692172,32.553382550627276,55.2996028674511,3.809138096907219,2.921540019063883,3.8067733467102727,8.188484929879365,17.762053662944496,1.6499977111816406,1.5995568503323696,-2.966001129150392,-6.11511849613953,0.1831162378387461,-4.540559812644958,-1.3914424456558265,5.440216243356929,2.1332804361979165,-56.19773742267834,1.5745586834945686,9,3.160001754760742,1.9350013732910156,5.320001602172852,7.940000534057617,8.930000305175795,0,0.12277930596798492,-1.2251628191330703,58.41999816894531,3.6461650419909803,58.4000015258789,-1.090911455398247,58.81000137329102,0.12277930596798492 2088,2015-09-29,57.599998474121094,57.70000076293945,56.75,56.90999984741211,3072900.0,0.013192612491298661,1.134825488943847,-0.5111092273131861,39.858705911517404,51.4184356896655,2.7073711666151894,2.148597245120982,2.9657000448443256,7.342355049271106,16.736299297140846,0.9500007629394531,1.4494427324454051,-2.1315010070800753,-5.427324420843696,1.1643224066835458,-3.7794127139618894,-0.4835893001982612,4.248599102579782,28.91152622994857,-28.570252167881193,1.6479117068818117,9,2.4000015258789062,1.1850013732910156,3.6875009536743164,6.704999923706055,8.680000305175795,1,0.08402778265284905,-1.0794721059425976,56.849998474121094,-1.2251628191330703,58.41999816894531,3.6461650419909803,58.4000015258789,0.08402778265284905 2089,2015-09-30,59.88999938964844,59.959999084472656,58.290000915527344,58.43999862670898,2985300.0,0.039756961392216184,1.100626426012874,2.1014545635480175,48.53194976322833,49.10235101995445,-0.03637755977091217,0.01532429386242029,0.6096805520483954,4.959622881087441,14.69439145018221,2.3600006103515625,1.1879054753072396,0.05949993133545206,-3.1229482581995853,3.2419481208704894,-1.5317241634320666,1.6507240261029708,1.4487384293823524,97.8193235268253,40.75774117141636,1.5912240947675171,9,-0.4249992370605469,-0.6499996185302734,-0.9399995803833008,2.2099990844726562,6.8000030517578125,2,0.05576891278387941,1.134825488943847,57.599998474121094,-1.0794721059425976,56.849998474121094,-1.2251628191330703,58.41999816894531,0.05576891278387941 2090,2015-10-01,59.47000122070313,60.33000183105469,58.70000076293945,59.7599983215332,2557100.0,-0.00701282640216383,1.2797152056596073,-0.19999789534054116,44.37664232508503,47.40308686608989,-0.07759731994468666,0.4945442902632138,0.979017916364846,5.274245248845212,12.826945621207669,1.6300010681152344,0.7230730080892798,-0.3819982528686481,-3.5477263821556875,2.7837298764183913,-1.9648623175121713,1.2008658117748752,1.4098628164245781,75.97764886901763,22.280613674691246,1.5828640646435206,10,-0.00500106811524148,-0.23000144958496804,-0.5200014114379954,2.6299972534179616,7.08000183105468,3,0.07684546159439587,1.100626426012874,59.88999938964844,1.134825488943847,57.599998474121094,-1.0794721059425976,56.849998474121094,0.07684546159439587 2091,2015-10-02,59.9900016784668,59.9900016784668,58.56999969482422,58.75,2724300.0,0.008743912007565857,1.290322679882729,-4.275910603649097,46.9063612355035,46.0055335462299,-0.9060855378496839,0.04373106053033382,0.4314078687645875,4.661999926619885,11.68634620181131,1.4200019836425781,0.16790122603448765,0.0955020904541044,-3.0527535532202563,3.243757734128465,-1.478625731383076,1.6696299122912848,0.4768759549481416,90.50279389137282,39.552989828724854,1.5741278218371797,10,-1.355001449584961,0.009998321533203125,-1.0875015258789062,2.109996795654297,5.959995269775391,4,0.07417904048061996,1.2797152056596073,59.47000122070313,1.100626426012874,59.88999938964844,1.134825488943847,57.599998474121094,0.07417904048061996 2092,2015-10-05,61.79999923706055,62.08000183105469,60.38000106811523,60.459999084472656,2036100.0,0.030171653741484006,-1.2666734483679292,1.0806438215831589,50.54516944222779,45.48156250075436,-2.9564387584345724,-1.5653543317198029,-1.3583340160865376,2.7586481025782774,10.114757930771365,2.0900001525878906,-0.2515020844644198,1.7269996643066392,-1.4287073866437154,4.882706715256994,0.14914613883146188,3.3048531897818165,-5.049999237060547,94.74666983484443,47.171988303924806,1.5778535254751787,10,-2.384998321533203,-1.7999992370605469,-2.8974990844726562,0.2999992370605469,3.700000762939453,0,0.06100324440623717,1.290322679882729,59.9900016784668,1.2797152056596073,59.47000122070313,1.100626426012874,59.88999938964844,0.06100324440623717 2093,2015-10-06,61.88000106811523,62.04999923706055,61.31000137329102,61.84000015258789,2196600.0,0.001294528026574815,2.8947537494729283,0.029851426098783957,46.277504889399495,45.185286795081815,-2.9132577798400447,-1.601449118996932,-1.4025481530293007,2.5742710852493573,9.62112639006163,0.7399978637695241,-0.4822459744429324,1.727001380920406,-1.53028901951825,4.984291781359062,0.09835618070107444,3.3556465811397373,-5.0234010314941315,94.72293628953828,51.35257724667543,1.6286452002193295,10,-2.4650001525878835,-1.8800010681152273,-2.9775009155273366,0.21999740600586648,4.289997100830085,1,0.06302517200813695,-1.2666734483679292,61.79999923706055,1.290322679882729,59.9900016784668,1.2797152056596073,59.47000122070313,0.06302517200813695 2094,2015-10-07,61.86999893188477,62.56999969482422,61.27999877929688,62.22000122070313,2355900.0,-0.00016163762213650124,1.45714638638917,-8.7498569521282,47.856509934736316,45.31418401475846,-2.708360799690979,-1.4898370718162894,-1.3825717691200055,2.4773432508539415,9.63259417583973,1.2900009155273366,-0.7277326512450131,1.6039993286132912,-1.7298802626799628,4.937878919906545,-0.06294046703333578,3.270939124259918,-4.908930859375005,82.49998092651384,41.463595395704225,1.6669397956466268,10,-2.2099990844726634,-1.8699989318847727,-2.967498779296882,0.20000076293944602,3.170001983642571,2,0.07127848591475283,2.8947537494729283,61.88000106811523,-1.2666734483679292,61.79999923706055,1.290322679882729,59.9900016784668,0.07127848591475283 2095,2015-10-08,61.9000015258789,62.18000030517578,61.40999984741211,61.86000061035156,2751800.0,0.00048492960258750273,1.5666747199369302,-0.11428758269662606,52.63159431759607,45.504202263324586,-2.447006283720846,-1.4633385322978185,-1.4007564119108054,2.3319949962825106,9.53139250997856,0.7700004577636719,-0.7618916825875885,1.5505018234252859,-1.86230064626438,4.963304293114952,-0.1558994114195471,3.256903058270119,-4.714576188476556,83.25004577636702,39.647612537406935,1.7064012348448319,10,-2.2400016784667898,-1.9000015258788991,-3.227501869201653,0.1250000000000142,2.9300003051757884,3,0.07738288848869845,1.45714638638917,61.86999893188477,2.8947537494729283,61.88000106811523,-1.2666734483679292,61.79999923706055,0.07738288848869845 2096,2015-10-09,61.79999923706055,62.36000061035156,61.68000030517578,61.86999893188477,2050200.0,-0.0016155458215383334,-3.387133293955503,-1.7499523173760367,52.132705191857596,47.67968255679461,-2.0306773751844815,-1.3506769876911022,-1.2921111913080736,2.317134495240481,9.551549315166959,0.6800003051757812,-0.6740066428943052,1.3984994888305664,-2.0718457996092496,4.8688447772703825,-0.3366731553893416,3.1336721330504744,-4.3991909253613315,64.8401396981337,17.946236757480733,1.735172644219907,10,-2.1399993896484375,-1.7999992370605469,-3.4549999237060547,0.22500228881836648,3.7800025939941406,4,0.07686090409931201,1.5666747199369302,61.9000015258789,1.45714638638917,61.86999893188477,2.8947537494729283,61.88000106811523,0.07686090409931201 2097,2015-10-12,61.95000076293945,62.1500015258789,61.58000183105469,61.709999084472656,1877100.0,0.002427209186581125,-1.280016174439779,-3.428610354223085,66.54888585250836,50.645258105793616,-1.5434779017844278,-1.4804986855357711,-1.4386408150527217,2.0543714179999455,9.562953582274025,0.5699996948242116,-0.5031763094425372,1.4875009536743136,-2.0494076319247583,5.024409539273385,-0.2809533391252188,3.255955246473846,-4.342424795915235,51.93810140581818,0.27343368947965985,1.7684542927995346,10,-1.5200004577636719,-1.9500007629394531,-3.752500534057617,0.07500076293946023,3.1599998474121094,0,0.06456813778920356,-3.387133293955503,61.79999923706055,1.5666747199369302,61.9000015258789,1.45714638638917,61.86999893188477,0.06456813778920356 2098,2015-10-13,61.56000137329102,62.0,61.47999954223633,61.6500015258789,2116000.0,-0.006295389585882605,-3.1599401864595573,-0.3749980131923432,66.08186560491716,52.59524875487015,-0.5952790326649549,-1.1577326027938923,-1.0509193135094037,2.330112753022952,10.193452680975463,0.5200004577636719,-0.38075965484134855,1.1025014877319421,-2.4275554518904485,4.632558427354333,-0.6625269820792496,2.867529957543134,-3.7539284571548066,21.70561203669216,-34.17150090640437,1.7650284698111947,10,-0.990001678466804,-1.5600013732910227,-3.1350011825561594,0.384998321533196,5.1499977111816335,1,0.06400257535436671,-1.280016174439779,61.95000076293945,-3.387133293955503,61.79999923706055,1.5666747199369302,61.9000015258789,0.06400257535436671 2099,2015-10-14,61.86000061035156,62.099998474121094,61.40999984741211,61.47999954223633,2745100.0,0.0048732818448360415,-1.6538385357444154,-4.222226931717701,70.49761897874637,55.497579494165855,-0.6553648841190807,-1.611222759078629,-1.3516917059859281,1.921389749049652,10.714224377358015,0.6899986267089844,0.12403820642629171,1.447500610351561,-1.9804401226314852,4.875441343334607,-0.26646975613996204,3.161470976843084,-3.863370623067823,47.36846332071138,-11.84775130370484,1.713970366491523,10,-1.2900009155273438,-1.8600006103515625,-3.377500534057617,-0.4799995422363281,5.229995727539048,2,0.06967341603731758,-3.1599401864595573,61.56000137329102,-1.280016174439779,61.95000076293945,-3.387133293955503,61.79999923706055,0.06967341603731758 2100,2015-10-15,63.13999938964844,63.1500015258789,61.93000030517578,62.13999938964844,1840300.0,0.0206918649639114,1.3921492363157852,2.6315715504693067,74.32989171770642,58.544638436632845,-1.5198566953347665,-2.9827151709136643,-2.6682194101280317,0.5543349962977828,11.222053632912022,1.2900009155273366,0.5624356025245518,2.6884994506835938,-0.8487390891184177,6.225737990485605,0.9198801807825916,4.457118720584596,-4.960434614063075,99.42516513896268,34.500278385495335,1.7686192699010053,10,-1.3749980926513743,-3.1399993896484375,-4.0099992752075195,-2.5900001525878835,4.470001220703125,3,0.030091883817636056,-1.6538385357444154,61.86000061035156,-3.1599401864595573,61.56000137329102,-1.280016174439779,61.95000076293945,0.030091883817636056 2101,2015-10-16,63.36000061035156,63.47999954223633,63.06000137329102,63.22000122070313,2428200.0,0.003484339924450408,1.2105326560523246,0.1399993896484304,88.9820202256475,62.81539963479059,-1.3539323345771024,-3.208934906449336,-2.8919978948289113,0.23170614034646064,12.34978086906628,0.4199981689453054,0.765410623677667,2.8080005645751953,-0.9443976699250953,6.560398799075486,0.93180144732505,4.684199681825341,-4.882209629748587,94.20294929584733,20.45400548000596,1.8761991172501455,10,-0.9800014495849609,-3.2450008392333984,-4.117500305175781,-3.229999542236328,4.150001525878906,4,0.02320077661841058,1.3921492363157852,63.13999938964844,-1.6538385357444154,61.86000061035156,-3.1599401864595573,61.56000137329102,0.02320077661841058 2102,2015-10-19,63.38000106811523,63.4900016784668,63.0099983215332,63.0099983215332,1554400.0,0.00031566378742109436,-1.5945934800090726,2.64288828337883,87.926493550314,67.44306504155887,-1.258594659292804,-3.234910447586479,-2.9246476670795474,0.1150183318215241,13.48898137205958,0.48000335693359375,1.0864699794801922,2.7265008926391516,-1.221505458018619,6.674507243296915,0.7524977173102698,4.700504067968033,-4.502033402581581,94.71151377324544,14.659285298975306,1.9740031753288834,10,-0.9950008392333913,-3.260000228881829,-4.137500762939446,-3.729999542236314,4.00999832153321,0,0.03471127683597053,1.2105326560523246,63.36000061035156,1.3921492363157852,63.13999938964844,-1.6538385357444154,61.86000061035156,0.03471127683597053 2103,2015-10-20,63.88999938964844,64.0,63.20000076293945,63.209999084472656,1487400.0,0.0080466758115878,-1.2857220708446866,1.8378250201043715,84.24655207776793,71.48640305745126,-1.624303611541201,-3.552967204745542,-3.5109413360844997,-0.48058204429539586,13.758500951286766,0.7999992370605469,1.3778439282388817,2.9989992141723647,-1.1328590328127177,7.13085746115744,0.933070090679827,5.064928337664902,-4.550828322821474,95.75287243741467,17.20664606920731,2.065929123492539,10,-1.1849994659423828,-3.5149993896484375,-4.647499084472656,-4.239997863769524,2.8899993896484517,1,0.019095339370136077,-1.5945934800090726,63.38000106811523,1.2105326560523246,63.36000061035156,1.3921492363157852,63.13999938964844,0.019095339370136077 2104,2015-10-21,61.18000030517578,63.5,61.13999938964844,63.38999938964844,4011500.0,-0.04241663969888432,-1.0611350802085588,-3.2499971950767987,60.516593219321074,72.36251404653181,1.0924041350500602,-0.6917777846312063,-0.8690365703501399,2.1271874241572064,13.398240613998114,2.75,1.4301133235338952,0.17050018310546733,-3.8443490973063916,4.185349463517319,-1.8369244571004586,2.1779248233113933,-1.2815297663680525,1.3986331115651993,-74.27219193234299,2.007424640205927,10,1.3899993896484375,-0.8050003051757812,-1.6675004959106445,-1.6749992370605469,6.1599960327148295,2,0.09038899561478164,-1.2857220708446866,63.88999938964844,-1.5945934800090726,63.38000106811523,1.2105326560523246,63.36000061035156,0.09038899561478164 2105,2015-10-22,63.4000015258789,63.7599983215332,61.33000183105469,61.72000122070313,2616800.0,0.036286387865795966,1.0250022252457307,-0.7601814484808459,67.34485192735244,74.05275257269791,-0.9973253768463408,-2.6540603318297187,-3.126291973151602,-0.18620586626082059,12.46106668700732,2.579998016357422,1.600188737299824,2.1405014038085852,-1.8123878546052552,6.093390662222433,0.16405677460166146,4.116946033015509,-3.0093474517280967,79.02103685050099,5.010460734866186,1.9764446292069227,10,-0.8300018310546804,-3.025001525878899,-3.7500019073486257,-4.175003051757805,3.6899948120117116,3,0.05820180951423981,-1.0611350802085588,61.18000030517578,-1.2857220708446866,63.88999938964844,-1.5945934800090726,63.38000106811523,0.05820180951423981 2106,2015-10-23,63.86000061035156,63.95000076293945,63.5099983215332,63.88999938964844,2370200.0,0.007255505889615765,4.8666395402065,-0.01785641300448242,62.146224240131474,73.56356794910049,-1.2676950419129014,-2.8307454399239305,-3.5954343200806846,-0.7429797656685224,12.185081462374184,0.549999237060554,1.7708574667990007,2.328500366210939,-1.5496566620075214,6.206657394429392,0.3894218521017123,4.2675788803201655,-3.036225025098858,95.10491749051661,22.737579839603228,1.9390785141092275,10,-1.2900009155273438,-3.4850006103515625,-4.195000648498535,-4.665000915527344,3.7399978637695455,4,0.05872220426180408,1.0250022252457307,63.4000015258789,-1.0611350802085588,61.18000030517578,-1.2857220708446866,63.88999938964844,0.05872220426180408 2107,2015-10-26,63.83000183105469,64.19000244140625,63.5099983215332,63.88000106811523,1780200.0,-0.00046975851879360597,1.0298570346794809,1.666709053916345,61.56583517167272,73.06178678985108,-1.0537906994802668,-2.3726577502450397,-3.5970377021272952,-0.7880796922338789,11.415024180587766,0.6800041198730469,1.8870639179696909,1.9495014190673814,-1.37096502162656,5.26996785976133,0.2892681987204071,3.6097346394143557,-2.6250793160323056,88.19671311003827,17.886498305493618,1.6602332203469727,10,-1.1650009155273438,-3.3600006103515625,-4.062501907348633,-4.635002136230469,2.839996337890625,0,0.057653144283404734,4.8666395402065,63.86000061035156,1.0250022252457307,63.4000015258789,-1.0611350802085588,61.18000030517578,0.057653144283404734 2108,2015-10-27,62.43999862670898,63.47999954223633,62.0,63.09000015258789,4564500.0,-0.021776643654574435,1.0699289879583638,13.00022888533044,52.90519568492244,71.10707309053733,0.5298911135221331,-0.6339659713569219,-2.2557626339896615,0.5080800342887244,10.364381184685326,1.8300018310546875,1.994234249986313,0.31749820709227805,-2.3258718074824927,2.9608682216670488,-1.0041868001951073,1.6391832143796634,-0.8171649219928554,42.62288315781551,-25.06536836960848,1.3216850072873858,10,0.22500228881836648,-1.9699974060058523,-2.414999008178704,-3.2449989318847585,3.5700035095214915,1,0.07927611902320053,1.0298570346794809,63.83000183105469,4.8666395402065,63.86000061035156,1.0250022252457307,63.4000015258789,0.07927611902320053 2109,2015-10-28,63.22999954223633,63.29999923706055,61.83000183105469,62.79999923706055,3909000.0,0.012652161001000195,4.157888396621649,-0.6615373780766856,56.29137925621011,69.10279392814886,-0.0506667578490152,-1.223649828351455,-3.0805136390391965,-0.36621549273631615,10.606969294980543,1.4699974060058594,1.970863137877359,0.9404991149902315,-1.5250482169255406,3.4060464469060108,-0.29227455096765453,2.1732727809481176,0.9600028991699219,66.43347222740927,0.6842015040896854,1.2327736659578894,10,-0.5649986267089844,-2.759998321533203,-3.344999313354492,-4.034999847412109,3.180004119873061,2,0.05614422367169625,1.0699289879583638,62.43999862670898,1.0298570346794809,63.83000183105469,4.8666395402065,63.86000061035156,0.05614422367169625 2110,2015-10-29,64.04000091552734,64.23999786376953,62.77000045776367,63.16999816894531,2668400.0,0.01281039663379957,1.3149626639272862,2.023260765422899,59.92908317086492,65.87468981095078,-0.8041412601505726,-1.7641738711092003,-3.9172140598728333,-1.254741032897428,11.06376847757852,1.4699974060058594,2.009633148223564,1.522000503540042,-0.6758605926574148,3.7198615997374986,0.42306995544131354,2.6209310516387703,-2.2099990844726562,91.7013577812038,24.76978463967143,1.0989305480987266,10,-1.3500022888183594,-3.545001983642578,-4.21250057220459,-4.845001220703125,2.2099990844726562,3,0.051530221348937255,4.157888396621649,63.22999954223633,1.0699289879583638,62.43999862670898,1.0298570346794809,63.83000183105469,0.051530221348937255 2111,2015-10-30,64.44000244140625,64.91999816894531,63.9900016784668,64.18000030517578,2615600.0,0.006246119927551641,-1.9062418043535274,0.2988520866766638,60.797923322947966,62.86040423013234,-1.1564463789677148,-1.9117134633885797,-4.291137727411652,-1.7437132906800912,11.623856489733766,0.9299964904785156,2.0043930918971924,1.6995019912719727,-0.31405770064037597,3.713061683184314,0.6927221453157983,2.706281837228147,-2.6100006103515625,84.46613927488569,14.992003444407445,1.0067798459561723,10,-1.410003662109375,-3.6050033569335938,-4.957502365112305,-5.245002746582031,0.6800003051757812,4,0.04112342948611669,1.3149626639272862,64.04000091552734,4.157888396621649,63.22999954223633,1.0699289879583638,62.43999862670898,0.04112342948611669 2112,2015-11-02,65.56999969482422,65.70999908447266,64.44000244140625,64.44000244140625,2008200.0,0.01753564883001757,-1.2477871326235053,4.346107573579037,66.34066084731042,60.8708607600815,-2.171477231768165,-2.8931220844007157,-5.313689201613798,-2.9610054327223096,11.923337190902435,1.2699966430664062,1.8588433360752958,2.6409992218017564,0.31633124199645124,4.965667201607054,1.4786652318991003,3.8033332117044054,-3.616398010253903,96.39176575382601,20.012898586947642,1.1623339899026497,11,-2.145000457763672,-4.340000152587891,-6.087499618530273,-6.375,-1.3000030517578267,0,0.03095926168590668,-1.9062418043535274,64.44000244140625,1.3149626639272862,64.04000091552734,4.157888396621649,63.22999954223633,0.03095926168590668 2113,2015-11-03,65.77999877929689,66.01999664306639,65.23999786376953,65.30999755859375,1975600.0,0.0032026702066501045,-1.557370488030571,0.4159312947721767,66.0919461031522,61.49034441384051,-2.33023510811595,-2.9470595160560364,-5.33002509892313,-3.251577622485378,12.298523877942268,0.7799987792968608,1.589251985333675,2.655998420715349,0.06302498990989136,5.2489718515208,1.3595117053126273,3.952485136118078,-3.6010132507324357,94.27212026417105,13.63606854653807,1.2964867154027264,11,-2.1049995422363494,-4.395000457763693,-6.3824987411499166,-6.5849990844726705,-1.7099990844726705,1,0.013529939284956827,-1.2477871326235053,65.56999969482422,-1.9062418043535274,64.44000244140625,1.3149626639272862,64.04000091552734,0.013529939284956827 2114,2015-11-04,66.27999877929689,66.54000091552734,65.72000122070311,65.87999725341797,1858900.0,0.00760109469867265,-1.277797204649683,0.8510648659178021,63.771925304222094,61.09335256682603,-2.2693700176843237,-3.267246908987552,-5.603669935239154,-3.81616990482258,12.549557393362749,0.819999694824233,1.3726618456920079,2.9354984283447436,0.057191916676174515,5.813804940013306,1.496345172510459,4.374651684179028,-3.7937323615722818,93.10339244932916,14.230845349773233,1.4391532558342812,11,-2.0949974060058736,-3.8649978637695455,-6.8874988555908345,-7.0849990844726705,-3.279998779296889,2,-0.004073576464077355,-1.557370488030571,65.77999877929689,-1.2477871326235053,65.56999969482422,-1.9062418043535274,64.44000244140625,-0.004073576464077355 2115,2015-11-05,66.69000244140625,66.76999664306639,65.81999969482422,66.19999694824219,2105100.0,0.0061859334589702275,1.9230949809851068,1.2250090598714016,64.36583559614908,61.339976050827985,-2.4178740147477953,-3.4783319989947685,-5.821408469430864,-4.308357686919059,12.85730380214139,0.9499969482421733,1.2376796687611247,3.106002044677737,-0.04996746103999783,6.261971550395465,1.5280172918188697,4.683986797536605,-3.7983625739013718,97.12250551965789,19.355158184528264,1.577984752858865,11,-2.390003204345703,-4.020004272460945,-7.337502479553223,-7.495002746582031,-4.0200042724609375,3,-0.004198512056479031,-1.277797204649683,66.27999877929689,-1.557370488030571,65.77999877929689,-1.2477871326235053,65.56999969482422,-0.004198512056479031 2116,2015-11-06,66.55000305175781,66.98999786376953,66.08000183105469,66.45999908447266,2045700.0,-0.002099256028239682,-1.1411709795262586,0.18367950674181796,63.53544491379797,61.55882157773079,-2.074305245016916,-3.124418847412869,-5.5251697484004865,-4.248358774712955,13.134482951385774,0.9099960327148438,1.461722948170049,2.7285024642944364,-0.5737158180379112,6.030720746626777,1.0773933231282626,4.37961160546061,-3.192960371185549,82.74527051488035,6.827074939853944,1.6511091411661705,11,-2.140003204345703,-3.7700042724609375,-7.197503089904785,-7.355003356933594,-3.2800025939941406,4,-0.004507934455307061,1.9230949809851068,66.69000244140625,-1.277797204649683,66.27999877929689,-1.557370488030571,65.77999877929689,-0.004507934455307061 2117,2015-11-09,65.94999694824219,66.51999664306639,65.76000213623047,66.23999786376953,2886800.0,-0.009015868910614233,-1.2686723527334829,-3.2220903619564294,58.728795313228375,62.20588820309813,-1.2761542319836536,-2.3287755987845244,-4.810393551925671,-3.744789280827291,13.395907844999888,0.7900009155273438,1.4217306030735628,1.9284965515136747,-1.3809811689396412,5.237974271966991,0.27375769128701677,3.5832354117403327,-2.0843405420223036,40.571376255580354,-31.4813677171718,1.6547388602266586,11,-1.5399971008300781,-2.2649974822998047,-6.6324968338012695,-6.754997253417969,-1.7599945068359375,0,-0.01258520454991896,-1.1411709795262586,66.55000305175781,1.9230949809851068,66.69000244140625,-1.277797204649683,66.27999877929689,-0.01258520454991896 2118,2015-11-10,65.5,66.08000183105469,64.91999816894531,65.58999633789061,2734200.0,-0.0068233050654323835,1.168216302549769,0.31033121990997703,72.64148755466125,64.02256690292603,-0.3871631065868826,-1.6532313320410879,-4.250101075344297,-3.3828493344824153,13.497813173245843,1.160003662109375,1.4282171918775362,1.2814996719360323,-1.8766429331207775,4.439642276992842,-0.29757163059237257,2.860570974464437,-1.1969357897231703,28.01941625908985,-50.78243681552719,1.5790713025284036,11,-0.6200008392333984,-1.4350013732910156,-5.792499542236328,-6.305000305175781,-2.1100006103515625,1,-0.018778677205093297,-1.2686723527334829,65.94999694824219,-1.1411709795262586,66.55000305175781,1.9230949809851068,66.69000244140625,-0.018778677205093297 2119,2015-11-11,66.16999816894531,66.33999633789061,65.51999664306639,65.80999755859375,1989100.0,0.010228979678554406,1.342866485013719,-4.000169549000293,67.3341347852408,64.84535041563446,-0.6663378230021095,-2.090985410029873,-4.755255858275163,-4.14492805515313,13.606100831985113,0.8399963378906108,1.4693528602798978,1.7359979629516573,-1.3314157032349954,4.803411629138317,0.20229112985832387,3.2697047960449837,-1.4907632471795011,60.3864823326048,-17.628070801409535,1.5337068330933292,11,-0.6799983978271484,-2.104999542236328,-6.462497711181641,-6.974998474121094,-3.4199981689453125,2,-0.03173641426979301,1.168216302549769,65.5,-1.2686723527334829,65.94999694824219,-1.1411709795262586,66.55000305175781,-0.03173641426979301 2120,2015-11-12,65.04000091552734,66.23999786376953,65.02999877929689,65.73000335693361,2438700.0,-0.017077184293293413,-2.4084158947799206,-1.9166701987878154,56.812931906361094,64.40257359156924,0.6933388337108539,-0.8551925889803016,-3.5065760574057663,-3.1177104333274954,13.00750124141223,1.209999084472642,1.692002165790889,0.5110006332397461,-2.5049281249933273,3.5269293914728124,-0.9969637458767835,2.018965012356283,-0.12000274658203125,5.797234989071904,-67.16158146978614,1.5079643791165342,11,0.6749992370605469,-0.9750022888183594,-5.210000991821289,-5.845001220703125,-1.4300003051757812,3,-0.03136532728800012,1.342866485013719,66.16999816894531,1.168216302549769,65.5,-1.2686723527334829,65.94999694824219,-0.03136532728800012 2121,2015-11-13,64.83000183105469,65.47000122070311,64.5,65.04000091552734,2149000.0,-0.003228768165999818,-1.2298808239719754,0.3043454223794718,55.65610605889302,63.215400837300656,1.0778215678992495,-0.558028462109732,-3.181111399079441,-2.9896032370787253,12.061656633676806,0.9700012207031108,1.8263134480972667,0.2275014877319279,-2.739729059603121,3.194732035066984,-1.2561137859355966,1.7111167613994525,2.1599960327148438,16.336751458840972,-52.43519713967732,1.4836152736675274,11,0.9149971008300781,-0.7650032043457031,-5.000001907348633,-5.635002136230469,-0.44000244140625,4,-0.03331796392260311,-2.4084158947799206,65.04000091552734,1.342866485013719,66.16999816894531,1.168216302549769,65.5,-0.03331796392260311 2122,2015-11-16,65.58000183105469,65.62999725341797,64.75,64.80000305175781,2170600.0,0.01156871785927871,1.0000173397374763,-3.714296094459582,69.14635922070397,63.55478007258418,0.368099133307922,-1.1960829574057357,-3.7752136064146598,-3.7928968758927724,11.145612339351768,0.8799972534179688,1.8775393459183363,0.8675014495849638,-2.071892538717279,3.8068954378872064,-0.6021955445661575,2.337198443736085,1.3601960754394469,58.69586850878257,-12.830891643576265,1.4696969941511207,11,0.16499710083007812,-1.5150032043457031,-5.750001907348633,-6.385002136230469,-0.3300018310546875,0,-0.035224173662604885,-1.2298808239719754,64.83000183105469,-2.4084158947799206,65.04000091552734,1.342866485013719,66.16999816894531,-0.035224173662604885 2123,2015-11-17,65.11000061035156,65.95999908447266,64.80000305175781,64.80000305175781,1995500.0,-0.007166837566030093,-6.483904311872416,0.3974333894127313,61.928939170593914,63.350003835514386,0.8192157601013577,-0.6640417363388451,-3.2176494871843673,-3.3727572024938723,9.990726259595025,1.1599960327148438,1.8823436690484954,0.3365001678466797,-2.581583350283097,3.254583685976449,-1.1225415912182086,1.795541926911568,1.7813933380126912,33.15227306652539,-37.406929285045784,1.459041759064885,11,0.6349983215332031,-1.0450019836425781,-4.895000457763672,-5.915000915527344,0.18000030517578125,1,-0.014129905702981116,1.0000173397374763,65.58000183105469,-1.2298808239719754,64.83000183105469,-2.4084158947799206,65.04000091552734,-0.014129905702981116 2124,2015-11-18,66.70999908447266,66.83999633789061,65.06999969482422,65.44000244140625,1822200.0,0.024573774521923664,1.3137344855614363,4.096795629060839,65.39791656766931,63.46467949901663,-0.797207569104927,-1.9273190970568237,-4.688088235328806,-4.979969115976374,10.522270996528427,1.769996643066392,1.750343388987119,1.6599987030029268,-0.842841522257558,4.162838928263405,0.4085785903726844,2.9114188156331693,0.13356698492431462,94.44455312544888,25.462537797780314,1.25142011263024,11,-0.9650001525878906,-2.645000457763672,-6.424999237060547,-7.5149993896484375,-1.5,2,-0.049767647135180004,-6.483904311872416,65.11000061035156,1.0000173397374763,65.58000183105469,-1.2298808239719754,64.83000183105469,-0.049767647135180004 2125,2015-11-19,67.08999633789061,67.38999938964844,66.55999755859375,66.83000183105469,1414600.0,0.005696256312892167,-1.0749966621526255,0.20472062525154924,65.31789460314766,63.66272946449993,-1.2454736747349813,-2.125681799907568,-4.951426397244674,-5.369833568870625,11.05062840536002,0.8300018310546875,1.6160090426641602,1.8554962158202954,-0.6790348987416337,4.390027330382232,0.5882306585393309,3.12276177310126,-2.589996337890611,89.61926937312185,21.662478614500742,1.2672655572809675,11,-1.144996643066392,-2.8249969482421733,-6.804996490478501,-7.894996643066392,-1.3399963378906108,3,-0.06468917237724603,1.3137344855614363,66.70999908447266,-6.483904311872416,65.11000061035156,1.0000173397374763,65.58000183105469,-0.06468917237724603 2126,2015-11-20,67.61000061035156,67.80000305175781,67.31999969482422,67.44999694824219,1980100.0,0.007750846636539022,-1.2857402361489554,0.6154117025647381,62.68657141311743,64.1024823644876,-1.7872536855978183,-2.4773561133979456,-5.363409884203094,-5.897579699433713,11.580823506436111,0.7100067138672017,1.5029377044798764,2.188000488281247,-0.47021048599413007,4.846211462556624,0.8588950011435657,3.5171059754189287,-3.052200622558587,93.77041799034444,28.195544553238477,1.329105487137688,11,-1.4599990844726562,-3.1399993896484375,-6.727499961853027,-8.415000915527344,-2.1200027465820312,4,-0.05916284519878512,-1.0749966621526255,67.08999633789061,1.3137344855614363,66.70999908447266,-6.483904311872416,65.11000061035156,-0.05916284519878512 2127,2015-11-23,67.51000213623047,67.98999786376953,67.01000213623047,67.55000305175781,1459800.0,-0.0014790485611352322,1.1304474022473774,-0.25,60.9079652607607,62.79875766516533,-1.612241660814803,-2.2003379006326043,-5.153358362710641,-5.806142872132689,11.89177997280144,0.9799957275390625,1.3398352086729233,1.9040019989013643,-0.799293466114591,4.607297463917327,0.5523542663933796,3.255649731409349,-2.8225140258789025,84.95308751814676,22.057776853632987,1.351647732507981,11,-1.2650032043457031,-2.9450035095214844,-6.262502670288086,-8.31500244140625,-2.9000015258789062,0,-0.04621541472160051,-1.2857402361489554,67.61000061035156,-1.0749966621526255,67.08999633789061,1.3137344855614363,66.70999908447266,-0.04621541472160051 2128,2015-11-24,67.38999938964844,67.61000061035156,66.70999908447266,66.80999755859375,2004000.0,-0.001777555070134218,-1.307699831761806,-14.49971390425329,57.35099444822818,61.6895198499417,-1.336495354733458,-1.7818349066329517,-4.952409232185261,-5.685107830983874,12.782891606385826,0.9000015258789062,1.1870769164890334,1.5364992141723661,-0.8319798737637711,3.9049783021085034,0.3522596702043046,2.7207387581404276,-2.504360694091787,79.45209416559977,19.536112545738945,1.184239543968068,11,-1.1450004577636719,-2.825000762939453,-6.13749885559082,-8.194999694824219,-3.9500007629394602,1,-0.03175544456195911,1.1304474022473774,67.51000213623047,-1.2857402361489554,67.61000061035156,-1.0749966621526255,67.08999633789061,-0.03175544456195911 2129,2015-11-25,66.77999877929689,67.58000183105469,66.76000213623047,67.33999633789061,2458300.0,-0.009051797238111448,-1.7333740240583912,-0.9655099839519649,50.580621534778324,60.99704091976583,-0.7050053701800323,-0.9404586124345684,-4.30234322321045,-5.073140787646928,13.614760158325295,0.8199996948242188,1.1299411791577256,0.7489986419677876,-1.3025251569665528,2.800522440902128,-0.2767632574993826,1.7747605414349579,-1.7080985336474726,15.38469746522857,-38.179783194974945,1.0257618994671702,11,-0.5349998474121236,-2.215000152587905,-5.239998817443862,-7.5849990844726705,-3.5099983215332173,2,-0.022312037900657722,-1.307699831761806,67.38999938964844,1.1304474022473774,67.51000213623047,-1.2857402361489554,67.61000061035156,-0.022312037900657722 2130,2015-11-27,67.33999633789061,67.72000122070311,66.66000366210939,66.81999969482422,1502700.0,0.008385707829143163,-1.5238376370357765,-0.9285694822888501,54.83472131692525,60.90577594843608,-1.0107273655938087,-1.307593679767848,-4.802047006243562,-5.60123042111546,14.50193833744306,1.0599975585937216,0.9808255785538336,1.143996429443348,-0.7587139186243803,3.0467067775110763,0.19264125540948385,2.095351603477212,-2.093010235153983,51.12749175390634,1.2023756792067601,0.9513551740338642,11,-0.9699974060058452,-2.6799964904785014,-5.867496490478501,-8.144996643066392,-5.259994506835923,4,-0.031630492563888946,-1.7333740240583912,66.77999877929689,-1.307699831761806,67.38999938964844,1.1304474022473774,67.51000213623047,-0.031630492563888946 2131,2015-11-30,67.08999633789061,67.56999969482422,67.05999755859375,67.48999786376953,2918000.0,-0.0037125039143984795,-1.2174050055562005,-0.7692386695424285,57.28900605083792,59.5882922628954,-0.4541975913841867,-0.8947582036369255,-4.460854756308109,-5.3199733032658045,15.024778815813239,0.5100021362304688,0.8709437594609994,0.7614967346191293,-0.9893548359385989,2.5123483051768574,-0.1139290506597348,1.6369225198979933,-1.678429529492007,32.33041732396207,-18.00218891484638,0.8754257852788664,11,-0.6949958801269389,-2.1799964904785014,-5.617496490478501,-7.929996490478501,-8.299995422363267,0,-0.019973116873369334,-1.5238376370357765,67.33999633789061,-1.7333740240583912,66.77999877929689,-1.307699831761806,67.38999938964844,-0.019973116873369334 2132,2015-12-01,67.59999847412111,67.91000366210939,67.19999694824219,67.19999694824219,2089500.0,0.007601761276926133,-2.5500200270843183,-1.0,63.3248680588704,59.743395472703895,-0.7236272005736311,-1.3121550548972891,-4.871858186575068,-5.80629302167462,15.217138859808632,0.8200073242187784,0.96324285622876,1.169998931884777,-0.6303740306661467,2.9703718944357007,0.26981245060932224,2.0701854131602317,-2.033725802400255,75.1995849609375,21.133874275581007,0.9001864812754604,12,-1.069999694824233,-2.6899986267089986,-6.127498626708999,-8.439998626708999,-9.449996948242209,1,-0.03121302748489463,-1.2174050055562005,67.08999633789061,-1.5238376370357765,67.33999633789061,-1.7333740240583912,66.77999877929689,-0.03121302748489463 2133,2015-12-02,66.66999816894531,67.73000335693361,66.45999908447266,67.5,2706400.0,-0.013757401274673398,-1.0320068359375227,-2.0749966621525515,53.071253301541056,58.37376622091187,0.5039227549148535,-0.32892359834632146,-3.7803789452619867,-4.86001316757487,14.975553185661997,1.2700042724609517,1.0763856066897688,0.19549865722656534,-1.5810664332705642,1.9720637477236949,-0.6927838880220065,1.0837812024751372,-0.9583019857015387,14.482649759280067,-37.181418376730925,0.8882825452485679,12,0.5550003051757812,-1.7599983215332031,-5.102497100830078,-7.414997100830078,-8.75,2,-0.030898419306591318,-2.5500200270843183,67.59999847412111,-1.2174050055562005,67.08999633789061,-1.5238376370357765,67.33999633789061,-0.030898419306591318 2134,2015-12-03,66.01000213623047,67.27999877929689,65.76999664306639,67.27999877929689,2742700.0,-0.00989944579032953,1.3779624056085125,1.5301130618623207,56.323347146486405,57.37437205906062,1.178068569108916,0.3265502380137093,-2.952605392102967,-4.196032432401438,14.209287868041068,1.5100021362304972,0.9952050115544893,-0.4509975433349638,-2.237859190335783,1.3358641036658554,-1.3444283668353734,0.4424332801654458,1.9799957275390625,11.215173175992957,-44.34017048316928,0.8934308235004095,12,0.8699951171875,-1.1000022888183594,-4.442501068115234,-6.755001068115234,-7.5500030517578125,3,-0.038933546831547705,-1.0320068359375227,66.66999816894531,-2.5500200270843183,67.59999847412111,-1.2174050055562005,67.08999633789061,-0.038933546831547705 2135,2015-12-04,66.41000366210939,66.58000183105469,65.90000152587889,66.23000335693361,4157500.0,0.006059710845841337,1.6154026732399236,-0.14173289839661984,60.05090145269104,57.081519841235476,0.750376447106234,-0.10066477582469702,-3.1635045931075823,-4.5864893710497086,13.277989422030068,0.6800003051757955,1.0452880614101048,-0.03699607849119957,-1.8206878417069134,1.7466956847245143,-0.9288419600990636,0.8548498031166645,1.5355941772460824,29.906771956720302,-29.34501464276229,0.8918458816078596,12,0.46999359130857954,-1.0300045013427876,-4.842502593994155,-7.155002593994155,-9.300003051757827,4,-0.04728208148160762,1.3779624056085125,66.01000213623047,-1.0320068359375227,66.66999816894531,-2.5500200270843183,67.59999847412111,-0.04728208148160762 2136,2015-12-07,66.25,66.62999725341797,65.97000122070311,66.36000061035156,2589400.0,-0.00240933072257421,1.0307760927743523,-0.6111134658585173,54.60796269049862,56.3815195556508,0.7791078377299243,0.03764089034562801,-2.8130036325661933,-4.416177946156196,12.192764130713115,0.659996032714858,0.9275186977170051,-0.181999588012701,-1.9670893884023144,1.6030902123769124,-1.0745444882075077,0.7105453121821057,1.652085815429686,22.429989839391443,-35.368141375585665,0.8925449001948047,12,0.5900001525878906,-0.26000022888183594,-4.657501220703125,-6.970001220703125,-8.810001373291023,0,-0.06294336858785377,1.6154026732399236,66.41000366210939,1.3779624056085125,66.01000213623047,-1.0320068359375227,66.66999816894531,-0.06294336858785377 2137,2015-12-08,65.12000274658203,65.69000244140625,64.98000335693361,65.52999877929689,2581100.0,-0.01705656231574293,-1.0579838344077659,3.727215980025098,50.06306516926576,55.57174963576608,1.7147559671400785,1.1618368196676272,-1.4510985796155111,-3.2729185422305562,11.494276124959194,1.269996643066392,0.7472474139114382,-1.2704971313476534,-3.1393924553207455,0.5983981926254387,-2.2049447933342066,-0.33604946936110025,2.739441285400389,5.090886896306301,-53.518715559499185,0.9344476619865465,12,1.3250007629394673,1.0949974060058594,-3.1875038146972656,-5.500003814697266,-10.040000915527344,1,-0.09720518372347475,1.0307760927743523,66.25,1.6154026732399236,66.41000366210939,1.3779624056085125,66.01000213623047,-0.09720518372347475 2138,2015-12-09,64.26999664306639,65.43000030517578,63.9900016784668,64.72000122070311,2879400.0,-0.013052918729495211,-1.851497937786184,1.0975827611231685,33.00835832187508,53.61927594544349,2.3195754336526306,2.018456728015906,-0.398458826127154,-2.417332483903877,11.721395086898148,1.4399986267089844,0.5293185988341946,-2.0590030670166186,-4.122140930125553,0.004134796092316151,-3.090571998571093,-1.0274341354621441,3.4742697619140728,8.510492745691181,-43.6839355185474,1.031568931554469,12,1.680006027221694,1.720003128051772,-1.9424972534179545,-4.2549972534179545,-8.889995574951165,2,-0.09522320580123655,-1.0579838344077659,65.12000274658203,1.0307760927743523,66.25,1.6154026732399236,66.41000366210939,-0.09522320580123655 2139,2015-12-10,64.06999969482422,64.59999847412111,63.93999862670898,63.97999954223633,2583900.0,-0.0031118244700227837,-6.764613485919045,-0.1999983045962396,28.428618917608304,50.68526456774161,2.34090387363473,2.1640103680018683,-0.06779921185270155,-2.2127021989479516,11.808348102321716,0.6599998474121307,0.31299863394841054,-2.1540000915527315,-4.451635244198997,0.14363506109353352,-3.302817667875871,-1.005182515229592,3.449010826565427,4.8327559287377,-40.866776075392956,1.1488175763231334,12,1.855001449584961,1.894998550415039,-1.5400009155273509,-3.9000015258789134,-7.770000457763672,3,-0.09598878656426346,-1.851497937786184,64.26999664306639,-1.0579838344077659,65.12000274658203,1.0307760927743523,66.25,-0.09598878656426346 2140,2015-12-11,63.0,63.68999862670898,62.90999984741211,63.34000015258789,2258400.0,-0.016700479162178872,-1.9999926640501506,-3.7777730682829653,19.47020697376915,46.48317578140065,3.05142330888458,3.2394293788980377,1.136663508020149,-1.1335461644796538,12.544673331413088,1.1599998474121094,0.09617593638930089,-3.121999740600586,-5.791913823954246,-0.4520856572469256,-4.456956782277416,-1.7870426989237558,4.232689569815193,2.4193606275796653,-35.6628534823835,1.3349570416768315,12,2.410001754760742,2.4499988555908203,0.3000011444091797,-2.5699996948242188,-5.680000305175781,4,-0.07206350659567218,-6.764613485919045,64.06999969482422,-1.851497937786184,64.26999664306639,-1.0579838344077659,65.12000274658203,-0.07206350659567218 2141,2015-12-14,62.66999816894531,63.459999084472656,62.2599983215332,63.22000122070313,3278600.0,-0.005238124302455405,1.3301013303309532,1.6176553085976715,18.894601668462997,41.546479515799824,3.004465035808238,3.5830150777010203,1.583302316579065,-0.787272356149046,13.871906095043911,1.2000007629394531,-0.04059999186853247,-3.344001388549799,-6.383179643856124,-0.3048231332434739,-4.863590516202962,-1.8244122608966364,4.130422428629572,11.95333396355467,-19.365587487834183,1.5195891276531635,12,2.325002670288086,2.4549999237060547,0.8150005340576172,-1.6700000762939524,-4.6699981689453125,0,-0.08871864881191072,-1.9999926640501506,63.0,-6.764613485919045,64.06999969482422,-1.851497937786184,64.26999664306639,-0.08871864881191072 2142,2015-12-15,63.27000045776367,63.86000061035156,63.08000183105469,63.36000061035156,2749600.0,0.009573995633458843,-2.3191620605972063,0.16363573311138643,25.060557120894032,38.43417994017238,1.9284581110692898,2.952453821610632,1.0509633276082155,-1.3537764352753499,15.001766377922404,1.19000244140625,-0.27005207390939745,-2.6284990310668945,-5.903548020215766,0.6465499580819838,-4.26602352564133,-0.9909745364924589,2.985569466686215,31.86124618981777,6.356933906861784,1.6375244945744385,12,1.4999980926513672,1.8549976348876953,0.3249988555908203,-2.160001754760742,-6.900001525878899,1,-0.09214480462895769,1.3301013303309532,62.66999816894531,-1.9999926640501506,63.0,-6.764613485919045,64.06999969482422,-0.09214480462895769 2143,2015-12-16,64.19000244140625,64.36000061035156,62.9900016784668,63.65999984741211,1854500.0,0.014540887892939613,2.149426698528928,-5.888907726868139,34.88918247145878,36.05260608739153,0.6924970654123825,2.0659144442493584,0.2081311251914144,-2.227564777711436,15.768308171964598,1.3699989318847656,-0.5047316507228459,-1.662497138977045,-5.009236472290382,1.684242194336285,-3.3358668056337137,0.010872527679623545,1.5860988906936342,82.47880316326363,53.39374830750487,1.673369666656666,12,0.25499534606933594,0.9349956512451172,-0.1425027847290039,-2.3200035095214844,-7.170001983642578,2,-0.14192242193271964,-2.3191620605972063,63.27000045776367,1.3301013303309532,62.66999816894531,-1.9999926640501506,63.0,-0.14192242193271964 2144,2015-12-17,63.38999938964844,64.58000183105469,63.38999938964844,64.23000335693361,2094300.0,-0.012463047535915983,-1.8333257645252516,-1.5849053887733557,27.582342783608084,32.44498845749342,1.2088975433557607,2.745185577465037,1.0779213746148884,-1.3986239505322118,15.893387284474434,1.19000244140625,-0.8860407615999861,-2.2965002059936523,-5.790273213280557,1.197272801293245,-4.043386709637105,-0.5496137023502001,1.964169581183441,48.706868911086445,21.48429868737508,1.74688650364345,12,1.0549983978271484,1.7349987030029297,1.0824995040893555,-1.5200004577636719,-7.169998168945305,3,-0.12636059944246092,2.149426698528928,64.19000244140625,-2.3191620605972063,63.27000045776367,1.3301013303309532,62.66999816894531,-0.12636059944246092 2145,2015-12-18,62.75,63.61999893188477,62.59000015258789,63.0099983215332,6282800.0,-0.010096220157922109,-2.551732075794372,0.3095203494972745,26.413094677343636,29.31222534492065,1.4249794187254565,3.2078399214856006,1.7807427526850859,-0.732475929022435,15.869566716285608,1.029998779296882,-1.1462552119492386,-2.7194997787475614,-6.381310807091495,0.9423112495963721,-4.550405292919521,-0.8885942645755947,2.2328684929160403,21.1207300530275,-5.2303612091858795,1.8309055141719657,12,1.2250003814697266,2.374998092651367,2.027499198913574,-0.8800010681152344,-6.849998474121101,4,-0.10278885677991156,-1.8333257645252516,63.38999938964844,2.149426698528928,64.19000244140625,-2.3191620605972063,63.27000045776367,-0.10278885677991156 2146,2015-12-21,63.61000061035156,63.86000061035156,63.08000183105469,63.290000915527344,2209900.0,0.013705189009586727,-1.1081108946006413,-1.2307760024648973,29.10998219277343,26.98410501419928,0.1688715706382169,2.142659601629134,0.9980765321935792,-1.5621792753804655,15.505990011581428,1.1100006103515625,-1.3905624806861852,-1.659499168395996,-5.265578199022798,1.9465798622307986,-3.462538683709397,0.1435403469174048,1.0461234619985333,51.25626117810788,29.8001206030359,1.803039515313399,12,0.2349987030029297,1.5149974822998047,1.279998779296875,-1.7400016784667969,-6.450000762939453,0,-0.098883836742233,-2.551732075794372,62.75,-1.8333257645252516,63.38999938964844,2.149426698528928,64.19000244140625,-0.098883836742233 2147,2015-12-22,64.38999938964844,64.58000183105469,63.5099983215332,63.849998474121094,1816700.0,0.012262203612837919,1.3260799256967999,1.6875044703526214,37.872358730534955,27.524549504050373,-0.81083601974413,1.1772937850329583,0.3012345269557528,-2.3105502833260303,15.160852116602536,1.0700035095214844,-1.7086254739758573,-0.7235002517700195,-4.188666083465321,2.7416655799252823,-2.4560831676176633,1.0090826640776314,-2.1300010681152344,90.45214667594462,65.3001911992562,1.7325829158476505,12,-0.960000991821282,0.7349987030029297,0.5149993896484375,-2.520000457763672,-7.180000305175781,1,-0.09923900373068983,-1.1081108946006413,63.61000061035156,-2.551732075794372,62.75,-1.8333257645252516,63.38999938964844,-0.09923900373068983 2148,2015-12-23,65.25,65.33999633789061,64.48000335693361,64.73999786376953,1564500.0,0.013356120802973992,1.492752020699055,0.9444467991918507,46.04166120291539,29.481554202417826,-1.6955044395384462,0.15678811591818942,-0.45132874501373976,-3.1342398699172804,14.835469847209982,0.9499969482421733,-1.9628838666850825,0.24350032806395916,-3.0537785826128925,3.540779238740818,-1.4051391272744667,1.892139783402385,-2.943601608276367,96.72740135526028,66.9286527721693,1.6486394553384291,12,-1.450002670288093,-0.1250019073486328,-0.345001220703125,-3.3800010681152344,-10.439998626708977,2,-0.13609197039257048,1.3260799256967999,64.38999938964844,-1.1081108946006413,63.61000061035156,-2.551732075794372,62.75,-0.13609197039257048 2149,2015-12-24,65.29000091552734,65.80000305175781,65.08999633789061,65.23999786376953,1454100.0,0.0006130408509936736,-3.0571104717060904,0.09804478884617111,43.93938768415996,32.200352059127916,-1.7257276081746227,-0.0005935959155749515,-0.3908837345807399,-3.1382865724779307,14.41990816068725,0.7100067138672017,-2.107910036119023,0.35800113677979084,-2.8362798781091527,3.5522821516687415,-1.239139370664688,1.9551416442242626,-2.862258605957031,84.11209733292294,52.0828201133655,1.5971405074444744,12,-1.260000228881836,-0.16500282287597656,-0.38500213623046875,-3.420001983642578,-11.490001678466797,3,-0.1266656508163242,1.492752020699055,65.25,1.3260799256967999,64.38999938964844,-1.1081108946006413,63.61000061035156,-0.1266656508163242 2150,2015-12-28,65.20999908447266,65.62999725341797,64.98000335693361,65.13999938964844,2491500.0,-0.0012253305243201673,-2.333372459260299,1.3999084528532193,44.32314610522388,35.02574588543468,-1.451958919053041,-0.09312209435351804,-0.25055912808579706,-3.0474991395514763,13.849605983919865,0.6499938964843608,-2.044205562979883,0.3844991683959904,-2.6073596088805147,3.3763579456725026,-1.1114302202422692,1.880428557034243,-2.5799211303710905,78.30868740813877,43.203569417948145,1.4959293886382556,12,-1.0149974822998047,-0.08500099182128906,-0.30500030517578125,-3.3400001525878906,-10.309997558593757,0,-0.1378622602359484,-3.0571104717060904,65.29000091552734,1.492752020699055,65.25,1.3260799256967999,64.38999938964844,-0.1378622602359484 2151,2015-12-29,65.75,66.08999633789061,65.41999816894531,65.65000152587889,2416200.0,0.00828095266230311,-1.392828435579846,1.4285558583108298,53.6755901642409,38.205194001362116,-1.6864657957650309,-0.7785775142387052,-0.729811067395616,-3.5581364285111476,13.38246493511239,0.8799972534179545,-1.911565562109061,0.9914999008178711,-1.8426997664614362,3.8256995680971855,-0.42559993282178255,2.4085997344575247,-2.929726540039063,86.82183723650154,45.94059010811006,1.4170998336396563,12,-1.4100017547607422,-0.6250019073486328,-0.6450004577636719,-3.6800003051757812,-11.869998931884773,1,-0.14980986272427532,-2.333372459260299,65.20999908447266,-3.0571104717060904,65.29000091552734,1.492752020699055,65.25,-0.14980986272427532 2152,2015-12-30,65.48999786376953,66.04000091552734,65.44000244140625,65.73999786376953,1902400.0,-0.003954405113771431,-2.428652395692549,-2.5000381475543865,57.6441074003114,40.73351899345684,-1.205177709862042,-0.7217614643641923,-0.411473463375188,-3.2744552422659297,12.629360428216529,0.5999984741210938,-1.591377025583185,0.8369977951049776,-1.692559589417428,3.366555179627383,-0.42778089715622514,2.1017764873661804,-2.4081465735742213,62.732851557872515,17.023401587298075,1.2647786922612017,12,-1.1499996185302734,-0.36499977111816406,-0.17999649047851562,-3.214996337890625,-13.089996337890632,2,-0.12719496546152365,-1.392828435579846,65.75,-2.333372459260299,65.20999908447266,-3.0571104717060904,65.29000091552734,-0.12719496546152365 2153,2015-12-31,64.61000061035156,65.43000030517578,64.61000061035156,65.12999725341797,2226400.0,-0.013437124478893891,-2.1538653403172088,2.079986572265625,53.11778413070387,43.57079025424527,-0.2898156385379167,-0.004223579201507732,0.5013950781886365,-2.40998501874666,12.610731110121481,0.8799972534179688,-1.2292717831308835,0.06000041961669922,-2.2847597313928105,2.404760570626209,-1.1123796558880485,1.232380495121454,-1.2874977163406314,0.0,-48.77827336376693,1.172380075504754,12,-0.2700023651123047,0.47500038146972656,0.7949981689453125,-2.240001678466797,-12.34000015258789,3,-0.11453337650477147,-2.428652395692549,65.48999786376953,-1.392828435579846,65.75,-2.333372459260299,65.20999908447266,-0.11453337650477147 2154,2016-01-04,63.43999862670898,63.66999816894531,62.52999877929688,63.47000122070313,2872200.0,-0.018108682442190438,4.3023660187542365,0.05769766861807096,52.51140379335343,46.470602378246355,0.9923844199818106,1.0154297645006736,1.7787152961222787,-1.2420332720608087,13.762513054968867,2.0800018310546804,-0.9642928422737782,-0.981501388549809,-3.2703888533842544,1.3073860762846294,-2.1259451209670246,0.1629423438674067,2.6499977111816335,25.561810996622242,-27.879265396920715,1.1444437324172192,1,0.8699989318847727,1.6450023651123118,1.9650001525878977,-1.0699996948242116,-10.29999923706054,0,-0.13603400756986506,-2.1538653403172088,64.61000061035156,-2.428652395692549,65.48999786376953,-1.392828435579846,65.75,-0.13603400756986506 2155,2016-01-05,63.27000045776367,63.790000915527344,62.84000015258789,63.43999862670898,2532800.0,-0.0026796685470565906,1.1839029052993433,5.666115702476418,53.48838137702429,49.17931339871867,1.3900838894814314,0.9888226732854832,1.984700751100874,-1.0719013045253547,14.937183735644538,0.9500007629394531,-0.8579690149066295,-0.9944993972778349,-3.13504045765049,1.1460416630948203,-2.0647699274641695,0.07577113290849269,2.7487959289550616,20.786578257067838,-36.33670871979563,1.0702705301863278,1,1.0399971008300781,1.8150005340576172,2.134998321533203,-0.9000015258789062,-9.610000610351562,1,-0.14967600999189012,4.3023660187542365,63.43999862670898,-2.1538653403172088,64.61000061035156,-2.428652395692549,65.48999786376953,-0.14967600999189012 2156,2016-01-06,62.08000183105469,62.79999923706055,61.93999862670898,62.47000122070313,3449400.0,-0.018808260124849818,-1.5671437843746465,2.2941387667176674,43.52558315224949,49.807449445575834,2.615250039032688,1.9503952549625296,3.1827713415206063,0.1229687673302351,16.31404456298445,1.3300018310546946,-0.62988750284552,-1.9759981155395536,-4.114589767348804,0.16259353626969641,-3.0452939414441715,-0.9067022896349286,3.869018603515613,3.414710394858331,-54.553407036372576,1.0692958259046246,1,1.934995651245103,2.844999313354492,3.43499755859375,0.2899971008300781,-7.590000152587891,2,-0.11565721799937334,1.1839029052993433,63.27000045776367,4.3023660187542365,63.43999862670898,-2.1538653403172088,64.61000061035156,-0.11565721799937334 2157,2016-01-07,58.790000915527344,61.040000915527344,58.70000076293945,60.77000045776367,4167300.0,-0.05299614720503387,-1.1666669610106122,5.076929848585533,26.643602498163602,47.652109589492305,5.618163573359425,4.998108805563845,6.4437476473614055,3.3879017230495094,17.78012615918999,3.3800010681152344,-0.40043376577500567,-4.949498939514157,-8.072239819958895,-1.8267580590694266,-6.510869379736519,-3.3881284992917884,6.998658646728501,1.3372980491761557,-51.31909759856032,1.5613704402223667,1,3.604997634887688,4.515001296997077,6.862499237060547,3.579998016357422,-3.2900009155273438,3,-0.08351760113879003,-1.5671437843746465,62.08000183105469,1.1839029052993433,63.27000045776367,4.3023660187542365,63.43999862670898,-0.08351760113879003 2158,2016-01-08,58.1500015258789,59.36999893188477,58.02999877929688,59.0,3437500.0,-0.010886194585504994,-1.4587069273250641,0.42929225789671777,27.017556305258708,45.771906102947725,5.749763604159163,5.434747382469858,7.091497967551909,3.9986973871850964,18.63348524453386,1.3400001525878906,-0.2716154521771017,-5.283498573303227,-9.267889779479013,-1.2991073671274336,-7.27569417639112,-3.291302970215334,7.213338508417955,2.083380244378709,-48.96284738574071,1.9921956030878953,1,3.909996032714851,4.729999542236349,7.569997787475593,4.2199974060058665,-1.4099998474121023,4,-0.09888219860907543,-1.1666669610106122,58.790000915527344,-1.5671437843746465,62.08000183105469,1.1839029052993433,63.27000045776367,-0.09888219860907543 2159,2016-01-11,57.91999816894531,59.02000045776367,57.34000015258789,58.599998474121094,3622100.0,-0.003955345673227972,1.2105205039401696,0.8000017951548704,28.025480360046146,43.96105435348353,5.391348558581456,5.460338741862969,7.301271416139031,4.200737169959268,19.57323300100338,1.6800003051757812,-0.3249840875580219,-5.2060018539428725,-9.874157557821306,-0.5378461500644391,-7.540079705882093,-2.8719240020036523,6.856674564951547,8.99221624422103,-43.94580783493328,2.334077851939218,1,3.795000076293938,4.390001296997077,8.147500991821289,4.450000762939453,-0.7399978637695312,0,-0.0975483061083896,-1.4587069273250641,58.1500015258789,-1.1666669610106122,58.790000915527344,-1.5671437843746465,62.08000183105469,-0.0975483061083896 2160,2016-01-12,58.459999084472656,58.63999938964844,57.61999893188477,58.52999877929688,2904100.0,0.009323220521385789,6.034463707873988,0.10294068148415142,25.866922552749685,40.87120239665117,4.23893709317975,4.809350975611899,6.720785592834133,3.635309517241339,19.856298353810537,1.0200004577636648,-0.5502357641792912,-4.439000892639157,-9.55318297562593,0.6751811903476224,-6.996091934132551,-1.881909851145771,5.573006391293305,20.512804389836976,-31.289711280771183,2.557091041493389,1,3.230001449584961,3.5249996185302734,7.434999465942383,3.9099998474121094,-0.8499984741210938,1,-0.09100239100477925,1.2105205039401696,57.91999816894531,-1.4587069273250641,58.1500015258789,-1.1666669610106122,58.790000915527344,-0.09100239100477925 2161,2016-01-13,57.11000061035156,59.209999084472656,57.06999969482422,58.52000045776367,3361400.0,-0.02309268722653235,-1.8724791663999796,20.14294277928951,17.615679619888013,36.42359930993747,4.732095576358873,6.030645340261529,8.000882130232256,4.975883370325761,19.571282111051755,2.1399993896484375,-0.8258500614660846,-5.510999488830564,-11.24455667425191,0.2225576965907763,-8.377778081541237,-2.64422089611989,6.253704333096593,1.0075794263927005,-44.00968761166818,2.8667785927106713,1,4.1399993896484375,4.739997863769531,9.019997596740723,5.259998321533203,1.0699996948242188,2,-0.06040974831147383,6.034463707873988,58.459999084472656,1.2105205039401696,57.91999816894531,-1.4587069273250641,58.1500015258789,-0.06040974831147383 2162,2016-01-14,57.43999862670898,58.0,56.27000045776367,57.0,4248200.0,0.005778287739986565,1.2179461785814718,-0.31205579739355543,13.538752291578092,32.02592910559016,3.50914393992948,5.524739986123464,7.566946794127027,4.671814962637036,19.809503757738817,1.7299995422363281,-1.1349430347177858,-4.889501380920414,-11.060266056178058,1.2812632943372293,-7.974883718549229,-1.8041190432915926,5.168461686904308,37.7418949948683,-0.7040510199576673,3.0853823376288205,1,2.5900020599365305,3.739999771118164,8.97500133514405,4.930000305175788,-0.1699981689453054,3,-0.05135788681705267,-1.8724791663999796,57.11000061035156,6.034463707873988,58.459999084472656,1.2105205039401696,57.91999816894531,-0.05135788681705267 2163,2016-01-15,55.08000183105469,56.18999862670898,54.65999984741211,56.099998474121094,5032300.0,-0.04108629617126969,1.5500044504914798,-2.3181814241003296,10.82118173067235,27.393682209736703,4.889310686853882,7.5545713656756135,9.7866700047841,7.08467821000869,20.763163633595262,2.779998779296868,-1.700007756022515,-6.7939981460571275,-13.688942871880045,0.10094657976579668,-10.24147050896859,-3.3465257831456654,6.641074102739651,9.230814375123138,-22.470443315232252,3.4474723629114616,1,4.144998550415039,5.294996261596673,11.25,7.289997100830078,1.9599990844726562,4,0.0076252388341155886,1.2179461785814718,57.43999862670898,-1.8724791663999796,57.11000061035156,6.034463707873988,58.459999084472656,0.0076252388341155886 2164,2016-01-19,55.38000106811523,55.959999084472656,54.86999893188477,55.709999084472656,4905900.0,0.005446609061138252,1.6265126689616014,0.32352853178551555,12.905657183278464,22.884490632653836,3.716607419968632,6.981668484027992,9.330872102069954,6.8511633381375034,21.994419226190594,1.0900001525878835,-2.3440553718959407,-6.093498992919926,-13.527163699735233,1.3401657138953809,-9.81033134632758,-2.3766666395122726,5.211302691857952,15.82420530620271,-9.569199436449917,3.7168323534076544,1,3.349998474121101,4.994997024536133,10.590000152587898,6.989997863769538,2.029998779296882,1,0.024557612569902743,1.5500044504914798,55.08000183105469,1.2179461785814718,57.43999862670898,-1.8724791663999796,57.11000061035156,0.024557612569902743 2165,2016-01-20,56.29999923706055,59.0099983215332,55.61000061035156,59.0099983215332,5993500.0,0.01661246210186529,1.5092242507847582,8.212167801449416,15.333802963934403,19.75207061172994,1.904185617613443,5.853803918209977,8.249335829880465,5.982118553937994,21.887528576686886,3.629997253417976,-2.926104808455129,-4.851000785827637,-12.604268963459361,2.902267391804081,-8.727634874643499,-0.9743666970117744,3.3422958969028613,36.043948673449286,17.65988212750669,3.87663408881586,1,1.5500011444091797,4.074998855590813,9.645000457763672,6.069999694824219,1.3600006103515625,2,0.015630569805335837,1.6265126689616014,55.38000106811523,1.5500044504914798,55.08000183105469,1.2179461785814718,57.43999862670898,0.015630569805335837 2166,2016-01-21,57.31999969482422,58.27000045776367,56.22000122070313,57.04999923706055,4978800.0,0.01811723750596861,-1.1243554039336996,-0.09963119888515083,21.612220823116147,19.193028203391336,0.1541862470041906,4.572863994876073,7.080832486832065,5.0005191375956315,22.028060416384626,2.0499992370605398,-3.4497960884438683,-3.516500282287595,-11.359555800742399,4.326555236167202,-7.438028041514997,0.40502747693980723,1.6899986267089844,61.1494432293923,46.37687012358929,3.921527759227399,1,-0.30500030517578125,3.0549983978271413,8.110000610351562,5.819999694824219,-0.40000152587890625,3,0.00505933211917875,1.5092242507847582,56.29999923706055,1.6265126689616014,55.38000106811523,1.5500044504914798,55.08000183105469,0.00505933211917875 2167,2016-01-22,58.0,58.84000015258789,57.7400016784668,58.4000015258789,4071900.0,0.011863229392814922,-1.3913057900585475,-1.4814846211446635,26.70893929870836,19.15873742488574,-0.7260079542781881,3.5727732998035577,6.2765121009555855,4.344582301721189,22.762595695014813,1.5200004577636719,-4.010567013125161,-2.5170000076293917,-10.270654341951257,5.2366543266924666,-6.393827174790317,1.359827159531541,-3.3400001525878906,76.78163963638468,57.65609603458883,3.8768271671609305,1,-1.0650005340576172,2.37499809265136,7.059999465942383,5.279998779296875,0.9000015258788991,4,0.003103453537513401,-1.1243554039336996,57.31999969482422,1.5092242507847582,56.29999923706055,1.6265126689616014,55.38000106811523,0.003103453537513401 2168,2016-01-25,56.36999893188477,58.16999816894531,56.33000183105469,58.0,2014300.0,-0.028103466691641876,-1.1520484534817574,4.074987125445896,25.870298155820947,18.919272735527386,0.6983898579828463,4.746765774524825,7.775196088905922,5.988614414283738,24.44230344907959,1.839996337890625,-4.465115492724692,-3.70300102233886,-11.331473958339764,3.9254719136620437,-7.517237490339312,0.11123544566159183,-1.6263990783691469,36.23188939956294,17.180213366298617,3.8142364680004532,1,0.5650005340576101,4.004999160766587,8.57749938964843,6.909999847412102,2.9099998474121094,0,0.015965966700947076,-1.3913057900585475,58.0,-1.1243554039336996,57.31999969482422,1.5092242507847582,56.29999923706055,0.015965966700947076 2169,2016-01-26,57.02000045776367,60.06000137329102,56.79999923706055,59.72999954223633,3728100.0,0.011530983469847822,-1.0698416235343744,1.662575035982174,29.345667103184397,19.30579990779791,-0.10359623612701796,3.631624673906529,6.977123735551196,5.378600788241499,26.00611527657964,3.69000244140625,-4.427607072009323,-2.6394994735717745,-9.967939508039365,4.688940560895809,-6.30371949080557,1.0247205436620206,-2.1944725982666,31.6853843971193,12.322210970482502,3.6642200172337924,1,0.3400001525878906,3.354997634887688,7.764997482299805,7.164999008178711,3.4599990844726562,1,0.00035076214666962535,-1.1520484534817574,56.36999893188477,-1.3913057900585475,58.0,-1.1243554039336996,57.31999969482422,0.00035076214666962535 2170,2016-01-27,56.22000122070313,57.20000076293945,55.91999816894531,56.75,3723600.0,-0.014030151361593246,-1.2654815274927083,0.19557157134612144,30.12211173803739,20.695403476481168,0.3858171107648616,3.9248100084225186,7.653131946702715,6.1962990385484105,27.876201511995614,1.2800025939941406,-4.379818541731396,-2.9899988174438406,-9.979988137685318,3.999990502797644,-6.484993477564579,0.5049958426768981,-1.185094420654302,7.246444916827845,-13.550236656833711,3.494994660120742,1,1.1399993896484304,4.154996871948228,8.564996719360344,8.344997406005852,3.8400001525878906,2,0.021166819652624902,-1.0698416235343744,57.02000045776367,-1.1520484534817574,56.36999893188477,-1.3913057900585475,58.0,0.021166819652624902 2171,2016-01-28,55.9000015258789,56.9900016784668,55.54999923706055,56.91999816894531,3346900.0,-0.005691919030168746,1.482754991976007,1.9245264006449405,37.723023730211,23.382544747440384,0.5767832993049069,3.65650720750871,7.849635698765873,6.530719957374366,29.518935536112156,1.44000244140625,-4.355820511707947,-2.8174985885620174,-9.231597088853555,3.5965999117295127,-6.024547838707782,0.3895506615837476,-0.6640909429003798,7.760579224711614,-14.857394304666386,3.2070492501457664,1,1.4599990844726634,4.474996566772461,8.649997711181648,8.664997100830085,4.699996948242195,3,0.03148476338982609,-1.2654815274927083,56.22000122070313,-1.0698416235343744,57.02000045776367,-1.1520484534817574,56.36999893188477,0.03148476338982609 2172,2016-01-29,57.15999984741211,57.16999816894531,55.93999862670898,56.0,5767100.0,0.022540219805716744,1.0847511872472473,-1.1372584952091653,46.00483441467778,27.291839490107648,-0.8125589636047081,1.8345047034380144,6.45405806541433,5.307146198630008,31.21089278180088,1.2699966430664134,-4.3314423438079075,-1.141000366210939,-6.732493358320703,4.450492625898825,-3.936746862265821,1.654746129843943,-1.7311256328210902,35.69844451774969,10.049941825164272,2.7957464960548832,1,0.30500030517578836,3.2149982452392507,7.32499885559082,7.404998779296875,2.2400016784667898,4,-0.00419876975345479,1.482754991976007,55.9000015258789,-1.2654815274927083,56.22000122070313,-1.0698416235343744,57.02000045776367,-0.00419876975345479 2173,2016-02-01,57.209999084472656,57.72000122070313,56.540000915527344,56.81000137329102,4870800.0,0.0008747242336253347,-1.510642615100557,0.3448256584464253,47.09254880691432,31.090383003844963,-0.5907697854336362,1.2666314854453091,6.281417022599683,5.261499414139223,32.89973459478458,1.1800003051757884,-4.073983122139886,-0.7210010528564439,-5.470661811104527,4.0286597053916395,-3.0958314319804856,1.6538293262675978,-1.6599998474121094,36.807074526123415,8.677748730934237,2.3748303791240417,2,0.595001220703125,3.164999008178704,7.067499160766602,7.354999542236328,2.270000457763672,0,0.0295403333062616,1.0847511872472473,57.15999984741211,1.482754991976007,55.9000015258789,-1.2654815274927083,56.22000122070313,0.0295403333062616 2174,2016-02-02,54.81000137329102,56.47999954223633,54.65999984741211,56.11999893188477,3829200.0,-0.041950668582216744,-1.2608683290210485,-3.2750126362570557,37.02913731647347,33.50097570968264,1.9219881302606936,3.1483594675072055,8.476775512010853,7.662635855647331,33.49816526446244,2.549999237060547,-3.863403111909058,-2.6894989013671804,-6.865225590397692,1.4862277876633314,-4.777362245882436,-0.6016355568519245,5.25,4.902008449675535,-23.1914608987913,2.087863344515255,2,2.5499992370605398,5.564996719360337,9.652496337890618,9.754997253417962,4.189998626708977,1,0.08155441149439735,-1.510642615100557,57.209999084472656,1.0847511872472473,57.15999984741211,1.482754991976007,55.9000015258789,0.08155441149439735 2175,2016-02-03,53.79999923706055,55.7400016784668,53.56000137329102,54.97000122070313,5710100.0,-0.018427332802853247,-1.6424282778120858,0.8931329497274434,37.946091322183726,35.31585020957904,2.8385785851215957,3.5969328042870785,9.25393257448222,8.658015554516226,34.38924749581576,2.180000305175774,-3.341053741212285,-3.226000976562503,-6.74221553710764,0.2902135839826343,-4.984108256835071,-1.4678936962899343,6.152002105712896,5.769179629148886,-24.68674716879225,1.7581072802725668,2,3.010002136230476,6.024999618530273,10.77750015258789,10.764999389648438,5.920001983642585,2,0.12416357620641394,-1.2608683290210485,54.81000137329102,-1.510642615100557,57.209999084472656,1.0847511872472473,57.15999984741211,0.12416357620641394 2176,2016-02-04,54.9000015258789,55.0,53.41999816894531,53.81999969482422,5593900.0,0.020446139487314552,1.4687552154113916,-0.9230769230769114,41.24138700324407,36.930566621194124,1.5189312836227202,2.0358202632602556,7.912302716884746,7.541176268779246,34.81531313447124,1.5800018310546875,-2.813837786617597,-1.7669986724853572,-4.486410405395503,0.9524130604247887,-3.12670453894043,-0.4072928060302843,4.7963198181152435,34.41865829208118,4.682589701234221,1.3597058664550736,2,1.839998245239265,4.8549957275390625,9.75999832153321,9.664997100830085,4.469997406005874,3,0.09398906564656095,-1.6424282778120858,53.79999923706055,-1.2608683290210485,54.81000137329102,-1.510642615100557,57.209999084472656,0.09398906564656095 2177,2016-02-05,53.88000106811523,55.33000183105469,53.66999816894531,54.54999923706055,3651400.0,-0.018579242794426132,-2.0458671930229793,-0.6203676231650738,45.44072653171254,39.105058662959856,2.1155196376221923,2.81335760041123,8.67706501731461,8.53871653917465,33.76800339792789,1.660003662109375,-2.385184219363346,-2.541499137878425,-5.339318890698387,0.25632061494153646,-3.940409014288406,-1.1425892614684443,5.439740885375983,10.697734248859843,-20.738510898921795,1.3989098764099805,2,2.859998703002937,5.849998474121101,10.852497100830085,10.684997558593757,5.270000457763672,4,0.12472155294708376,1.4687552154113916,54.9000015258789,-1.6424282778120858,53.79999923706055,-1.2608683290210485,54.81000137329102,0.12472155294708376 2178,2016-02-08,52.4000015258789,53.47999954223633,51.88999938964844,53.4000015258789,3325700.0,-0.02746843936334209,1.741388949178817,1.4925413924252273,39.609485667618564,40.24548294789698,3.32255510205038,4.048039444055192,9.883234859416582,9.972572295462285,32.671097059207085,1.9900016784667898,-2.145277766952198,-3.733998680114752,-6.9364200608943065,-0.531577299335197,-5.335209370504529,-2.1327879897249744,6.565755800539556,11.11115728270547,-21.37871979760112,1.6012106903897771,2,2.404998779296882,6.25999832153321,12.332496643066413,12.164997100830085,7.079998016357429,0,0.13358778236948887,-2.0458671930229793,53.88000106811523,1.4687552154113916,54.9000015258789,-1.6424282778120858,53.79999923706055,0.13358778236948887 2179,2016-02-09,52.27000045776367,52.7599983215332,51.70000076293945,51.709999084472656,3999800.0,-0.002480936342168283,-2.6551764961228073,-0.5600013732910156,35.12915914519267,40.80182154869201,3.0261421066715855,3.9347926461638565,9.751914979947088,10.03764132770037,31.317590764394808,1.05999755859375,-2.0696985480714645,-3.5814998626708956,-7.101614078796011,-0.06138564654578005,-5.34155697073345,-1.8214427546083414,6.129696233713183,14.108900139935148,-17.190682703440554,1.7600571080625578,2,2.440000534057617,5.475000381469727,12.442499160766602,12.294998168945312,8.520000457763672,1,0.13793761280523875,1.741388949178817,52.4000015258789,-2.0458671930229793,53.88000106811523,1.4687552154113916,54.9000015258789,0.13793761280523875 2180,2016-02-10,53.13999938964844,53.59000015258789,52.66999816894531,52.75,2750500.0,0.016644326081224348,-2.345443196004994,0.6964257736663919,34.4029857119676,40.432928435553855,1.8699438092154423,2.788779382052084,8.607263535120119,9.113496981375548,29.688545388812237,1.3199996948242188,-1.8339157963597401,-2.4455009460449233,-5.939588316000965,1.048586423911118,-4.19254463102294,-0.6984572610669062,4.589727708974678,39.66937198331622,11.643873695499273,1.7470436849780193,2,1.5700016021728516,4.605001449584961,11.557499885559082,11.424999237060547,9.09000015258789,2,0.11027475870639702,-2.6551764961228073,52.27000045776367,1.741388949178817,52.4000015258789,-2.0458671930229793,53.88000106811523,0.11027475870639702 2181,2016-02-11,53.65999984741211,53.790000915527344,52.38999938964844,52.45000076293945,4585300.0,0.009785481063911527,-1.1052625540653718,3.1025666105872687,33.61027340485023,39.05575499001747,1.1161602463622486,2.1049848611047963,7.8210497555948635,8.557952045843606,28.552722255100406,1.4000015258789062,-1.6914666527848325,-1.7530004501342802,-5.270756819033885,1.7647559187653243,-3.511878634584079,0.0058777343155185235,3.4667546176426427,53.994449249303536,30.80875856911264,1.7588781844498012,2,1.0500011444091797,3.5900001525878906,11.03749942779541,10.904998779296875,8.150001525878913,3,0.11293330955130965,-2.345443196004994,53.13999938964844,-2.6551764961228073,52.27000045776367,1.741388949178817,52.4000015258789,0.11293330955130965 2182,2016-02-12,54.4900016784668,54.95000076293945,53.9000015258789,54.02000045776367,3519800.0,0.015467794137437263,-1.9577481436906583,0.38843105481188167,42.44374242580351,38.539220947671815,-0.14797103887639196,1.098990801446753,6.712549145939093,7.696871302618746,26.79519094806153,1.2900009155273438,-1.499632973984383,-0.775498771667479,-4.180988983280081,2.6299914399451225,-2.47824387747378,0.9272463341388217,2.0940774163764218,85.84618201622595,61.65413708218857,1.702745105806301,2,-0.40000152587890625,1.8799991607666016,9.979997634887695,10.169998168945312,7.219997406005859,4,0.08955766384838348,-1.1052625540653718,53.65999984741211,-2.345443196004994,53.13999938964844,-2.6551764961228073,52.27000045776367,0.08955766384838348 2183,2016-02-16,55.5,55.709999084472656,54.88999938964844,55.18000030517578,3235800.0,0.018535479728794657,1.2162217892012825,0.6808486461918057,44.06249785795795,39.3207054522812,-1.5936285706655013,0.1286678777493293,5.460027549492871,6.696639024686675,24.270186931782316,1.2199974060058594,-1.4463449632546954,0.21349964141845845,-3.192354062202,3.619353345038917,-1.4894272103917743,1.9164264932286912,0.5956712616528392,94.76311290842725,68.56455200145959,1.70292685181023,2,-1.779998779296875,0.3800010681152344,7.350000381469727,7.844999313354492,5.520000457763672,1,0.06576579325907916,-1.9577481436906583,54.4900016784668,-1.1052625540653718,53.65999984741211,-2.345443196004994,53.13999938964844,0.06576579325907916 2184,2016-02-17,56.7400016784668,56.91999816894531,55.6500015258789,55.66999816894531,2524400.0,0.02234237258498739,-1.2882888455867785,3.3437641561166345,51.963747703330654,40.878222827964194,-2.8285179665842506,-1.0584912560574722,4.008188119425284,5.4789822132976695,21.36339809827169,1.4199981689453125,-1.586349302224619,1.3855012893676744,-2.0819619426591913,4.85296452139454,-0.34823032664575493,3.1192329053811036,-5.040000915527344,96.02656646838095,64.64519808709717,1.7337316160134324,2,-2.430002212524414,-0.8600006103515625,5.729997634887702,6.269996643066406,4.219997406005859,2,0.04829040857799938,1.2162217892012825,55.5,-1.9577481436906583,54.4900016784668,-1.1052625540653718,53.65999984741211,0.04829040857799938 2185,2016-02-18,57.18000030517578,57.56000137329102,56.90999984741211,57.02999877929688,2208900.0,0.007754645993885534,-2.3333463750538335,0.14018788213692984,54.79041437432689,42.38367031364007,-3.060485275971999,-1.5064168794502706,3.344201710429161,5.070660402259449,20.622768322905358,0.8199996948242259,-1.7561067489152578,1.7814998626708984,-1.7580642731197003,5.321063998461497,0.011717794775599089,3.551281930566198,-5.37559959411621,92.64988544844799,55.8731327255357,1.7697820678952991,2,-2.549999237060547,-1.2999992370605469,4.832498550415039,5.48499870300293,3.849998474121101,3,0.06313397326136072,-1.2882888455867785,56.7400016784668,1.2162217892012825,55.5,-1.9577481436906583,54.4900016784668,0.06313397326136072 2186,2016-02-19,57.61000061035156,57.72000122070313,56.56000137329102,57.15999984741211,3111700.0,0.0075201172242187475,2.4626758598699996,2.999974568943736,51.795693015878335,43.089777700769595,-3.4259178878930925,-2.0169891593687623,2.695750306663058,4.674839643467109,19.906585712645963,1.1599998474121094,-1.55792522519355,2.197000122070314,-1.3779069103080133,5.771907154448641,0.4095466058811468,3.984453638259481,-5.575375872802731,97.12040264032976,57.72015174027914,1.7874535161891647,2,-2.8999996185302734,-1.7299995422363281,4.227499008178711,5.054998397827148,3.30999755859375,4,0.08019439130251671,-2.3333463750538335,57.18000030517578,-1.2882888455867785,56.7400016784668,1.2162217892012825,55.5,0.08019439130251671 2187,2016-02-22,58.18000030517578,58.52000045776367,57.72999954223633,57.91999816894531,2613700.0,0.009894110202835149,-1.4687552154113916,0.5777815453736278,53.716478903705955,44.657221393668195,-3.712194740545044,-2.711850227262751,1.9458477333717283,4.1677494315717425,19.519590254796945,0.9099998474121094,-1.2732061792521776,2.7579998016357408,-0.8451249500141174,6.361124553285599,0.9564374258108117,4.55956217746067,-5.804252978637692,90.63360736793322,48.80249013120901,1.8015623758249286,2,-3.0699996948242188,-2.299999237060547,3.3699989318847656,4.349998474121094,3.0,0,0.062392592799493496,2.4626758598699996,57.61000061035156,-2.3333463750538335,57.18000030517578,-1.2882888455867785,56.7400016784668,0.062392592799493496 2188,2016-02-23,57.27000045776367,58.22000122070313,57.0,57.84000015258789,3446100.0,-0.015641111080076042,-1.1981991889477068,-2.192288506118137,60.640129673249525,47.4917736745634,-2.278328295681696,-1.824511017432485,2.6890636466469786,5.124030465147484,18.50622553457636,1.220001220703132,-1.1232221588245466,1.802999877929686,-1.871745098803089,5.477744854662461,-0.03437261043670503,3.640372366296077,-4.402712880727535,56.44597682205039,9.532816832183748,1.8373724883663891,2,-1.8150005340576172,-1.3899993896484375,3.3349990844726562,4.85999870300293,4.649997711181641,1,0.07752747671066396,-1.4687552154113916,58.18000030517578,2.4626758598699996,57.61000061035156,-2.3333463750538335,57.18000030517578,0.07752747671066396 2189,2016-02-24,57.040000915527344,57.31000137329102,55.66999816894531,56.31000137329102,3347300.0,-0.004016056231847753,1.5826812806564705,-1.2807016369744626,65.02783348248869,50.89453453795463,-1.4533872998643034,-1.6790205193249932,2.7526154023854303,5.362878827979799,18.859112958510433,1.6400032043457102,-0.971512479708359,1.572000312805173,-2.1045345830883875,5.248535208698733,-0.2662671351416037,3.4102677607519496,-3.720496308033006,48.07023320497222,-3.880171175804776,1.8382674479467787,2,-1.585000991821289,-1.1599998474121094,2.759998321533203,4.284997940063477,5.009998321533203,2,0.06977558692768016,-1.1981991889477068,57.27000045776367,-1.4687552154113916,58.18000030517578,2.4626758598699996,57.61000061035156,0.06977558692768016 2190,2016-02-25,57.40999984741211,57.43000030517578,56.77000045776367,56.97000122070313,1983600.0,0.006486657186992595,1.7500019868233874,0.6027382227680049,62.48755478645859,54.10312135813334,-1.2896050319074064,-2.060963313124482,2.2515308768687987,5.010676250630915,18.818194204582447,0.6599998474121094,-0.5609290062188137,1.8824993133544936,-1.8827257318184394,5.647724358527427,-0.00011320923197644106,3.7651118359409637,-3.6744555718962246,61.052641441499325,6.600193814862848,1.8826125225864667,2,-1.1999988555908203,-1.529998779296875,2.1424989700317383,3.914999008178711,3.8600006103515625,3,0.061835903962653926,1.5826812806564705,57.040000915527344,-1.1981991889477068,57.27000045776367,-1.4687552154113916,58.18000030517578,0.061835903962653926 2191,2016-02-26,57.65999984741211,58.0,57.41999816894531,57.59000015258789,2119500.0,0.004354642059997582,-1.8292519538518794,0.15909071205014866,70.36637541229983,57.20563613441072,-1.0197756662109327,-2.2897444416424904,1.881286177097408,4.771804090432084,18.497119797036593,0.5900001525878906,-0.02468867189153201,2.044499397277832,-1.8378299339558453,5.926828728511509,0.10333473166099338,3.9856640628946707,-3.5416990773164017,69.82456422138075,9.431065137216947,1.9411646656168378,2,-0.9549999237060547,-1.779998779296875,1.4524993896484375,3.664999008178711,3.1899986267089844,4,0.05844604475898252,1.7500019868233874,57.40999984741211,1.5826812806564705,57.040000915527344,-1.1981991889477068,57.27000045776367,0.05844604475898252 2192,2016-02-29,56.91999816894531,58.0,56.86000061035156,57.47000122070313,3919000.0,-0.012833882768385263,-2.4029925527796125,-7.857220708446968,76.46367774298598,60.805767232747165,0.11305972545335408,-1.6534165189302996,2.4706222599627523,5.489843006862337,18.373878305830658,1.1399993896484375,0.48388737399778137,1.316497802734375,-2.5471694160088063,5.180165021477556,-0.6153358066372121,3.248331412105962,-2.4495614238361654,49.01954917812058,-16.88047321184711,1.9318336093715893,2,0.16500282287597656,-1.0399971008300781,1.7750005722045898,4.405000686645508,4.69000244140625,0,0.07027407112922823,-1.8292519538518794,57.65999984741211,1.7500019868233874,57.40999984741211,1.5826812806564705,57.040000915527344,0.07027407112922823 2193,2016-03-01,58.9000015258789,59.02000045776367,57.31000137329102,57.4900016784668,2484600.0,0.034785724185315336,1.0727290382094394,-2.5636218615618906,81.9056738372428,64.13264791429296,-1.4906968731406778,-3.6894789059023694,0.3301957698679203,3.497890139387529,18.380435841405113,2.1000022888183594,1.0567475519562208,3.212001037597652,-0.8674962777451398,7.291498352940444,1.172252379926256,5.251749695269048,-4.10559968375739,96.41794477916314,22.97665434431606,2.039748657671394,3,-1.555002212524407,-3.0200004577636648,-0.24500274658202414,2.424997329711921,1.9499969482421946,1,0.03870965569152185,-2.4029925527796125,56.91999816894531,-1.8292519538518794,57.65999984741211,1.7500019868233874,57.40999984741211,0.03870965569152185 2194,2016-03-02,59.27999877929688,59.349998474121094,58.2400016784668,58.45000076293945,2667900.0,0.00645156610481612,1.2886593072963162,0.5886511391336658,81.01009314795706,67.04594555580742,-1.645552795919393,-3.9183190257876674,-0.18332615765093152,3.1081914327247304,17.513876916852407,1.1099967956542969,1.4683670351043858,3.3684984207153406,-0.988792929586495,7.725789771017176,1.1898527455644228,5.547144095866258,-4.063037075611156,97.28683144791557,18.765054388074788,2.178645675150918,3,-1.770000457763679,-3.3999977111816477,-0.6250000000000071,2.045000076293938,2.150001525878899,2,0.04453440357644589,1.0727290382094394,58.9000015258789,-2.4029925527796125,56.91999816894531,-1.8292519538518794,57.65999984741211,0.04453440357644589 2195,2016-03-03,60.47999954223633,60.5099983215332,59.22999954223633,59.5099983215332,2516600.0,0.020242928266701377,1.4854374685194514,1.1686789625836953,82.23061679822202,70.4276037538456,-2.6018315867076964,-4.840380153072914,-1.4850282206853933,1.9048896154861552,16.396878032180375,1.279998779296875,1.848602703055704,4.234499168395999,-0.4528874939302767,8.921885830722275,1.890805837232861,6.578192499559137,-4.7670734260983565,99.17811512031982,16.82866684088883,2.3436933311631383,3,-2.3900012969970703,-4.375,-1.6125001907348633,0.8449993133544922,1.470001220703125,3,0.025958989859578452,1.2886593072963162,59.27999877929688,1.0727290382094394,58.9000015258789,-2.4029925527796125,56.91999816894531,0.025958989859578452 2196,2016-03-04,60.06000137329102,60.81999969482422,59.849998474121094,60.4900016784668,1562500.0,-0.006944414221630391,-1.28233942483754,-0.44329872581405594,77.38446754018379,73.05738026900981,-2.0090233974010374,-4.230907708310383,-1.2014332595702584,2.3207076997320755,15.222839014473482,0.970001220703125,2.0274518853046075,3.5565010070800867,-1.3804454385621199,8.493447452722293,1.0880277842589834,6.02497422990119,-3.675485148397719,80.8081187565627,-1.0536169956208425,2.4684732228211046,3,-1.815002441406257,-3.800001144409187,-1.1925020217895579,1.2649974822997976,2.5799980163574148,4,0.020146504442318358,1.4854374685194514,60.47999954223633,1.2886593072963162,59.27999877929688,1.0727290382094394,58.9000015258789,0.020146504442318358 2197,2016-03-07,60.599998474121094,60.6500015258789,58.9000015258789,59.61000061035156,1723700.0,0.00899096051420023,2.2109974872086036,-2.302318979436173,76.28866019924527,74.79610588300933,-2.424618133428389,-4.470870078336034,-1.8995166325033495,1.7772330372828975,14.009963727637398,1.75,2.15778476631813,3.760498237609866,-1.336755324396286,8.857751799616018,1.2118714566067865,6.309125018612946,-3.505804894038846,93.73215595707104,12.944589181752761,2.5486267810030765,3,-2.354999542236328,-4.339998245239258,-1.732499122619629,0.7250003814697266,2.6599998474121094,0,0.00412541264513,-1.28233942483754,60.06000137329102,1.4854374685194514,60.47999954223633,1.2886593072963162,59.27999877929688,0.00412541264513 2198,2016-03-08,59.4000015258789,60.849998474121094,59.27000045776367,60.290000915527344,2058400.0,-0.019801930337583262,-1.7478189911963538,-0.8989912223241261,63.76812624367719,74.65613841203027,-0.9953814064223607,-2.8665304176564135,-0.9025340540402951,2.972966373556538,12.106201527080236,1.5799980163574219,2.2931140571904507,2.21050128936767,-2.5536518956550722,6.974654474390412,-0.17157530314370462,4.592577881879045,-1.709678967437938,44.444493163498436,-32.99377620386494,2.3820765925113725,3,-0.5900020599365163,-3.1250019073486257,-0.48000240325927024,1.9249973297119212,3.9300003051757884,1,0.037205370836730145,2.2109974872086036,60.599998474121094,-1.28233942483754,60.06000137329102,1.4854374685194514,60.47999954223633,0.037205370836730145 2199,2016-03-09,59.47999954223633,59.959999084472656,59.33000183105469,59.59000015258789,2079900.0,0.0013467679175491742,-2.073187070842405,0.12359627616712573,62.365598454759095,74.64258770850812,-0.7742922393580116,-2.5072246643522362,-1.1900921191169829,2.8843365123274793,10.033743666224542,0.6299972534179688,2.3649886371001116,1.9299993515014648,-2.3313864773412973,6.191385180344227,-0.20069356291991625,4.060692265922846,-1.2209353189729413,29.743534567080342,-43.87983273309287,2.1306929144213815,3,-0.625,-3.2049999237060547,-0.3900003433227539,1.8449993133544922,4.0,2,0.023032934472569044,-1.7478189911963538,59.4000015258789,2.2109974872086036,60.599998474121094,-1.28233942483754,60.06000137329102,0.023032934472569044 2200,2016-03-10,59.0,59.86000061035156,58.25,59.72000122070313,1554500.0,-0.00806993184146687,2.220001220703125,6.545429324455606,57.43315909465518,73.20556367321427,-0.050324653770566385,-1.650311136348293,-0.9249306080739927,3.3323874727029477,8.41291115670616,1.6100006103515625,2.4102857067940846,1.1569997787475614,-2.604148020286871,4.918147577781994,-0.7235741207696549,3.0375736782647778,1.8499984741210938,28.846170775293658,-40.07805899753987,1.8805738995172163,3,-0.14500045776367188,-2.7250003814697266,-0.13250064849853516,2.3249988555908203,4.6399993896484375,3,0.04118644585043696,-2.073187070842405,59.47999954223633,-1.7478189911963538,59.4000015258789,2.2109974872086036,60.599998474121094,0.04118644585043696 2201,2016-03-11,59.72000122070313,59.9900016784668,59.41999816894531,59.4900016784668,1486700.0,0.012203410520392088,-2.0810454147120985,-0.31944326707074805,58.10527448575836,71.16574108907786,-0.4999610209145615,-1.995336175277508,-1.8732413845941949,2.580787301589524,6.566356295101139,0.9900016784667969,2.4554137121857593,1.5740009307861413,-1.7150259747874017,4.863027836359684,-0.07051252200062663,3.2185143835729093,1.077997283935538,56.538541669723585,-9.24139599819462,1.6445134527867704,3,-0.6400012969970774,-3.4450016021728587,-1.4025011062622141,1.0549983978271413,3.969997406005845,4,0.03734091588503263,2.220001220703125,59.0,-2.073187070842405,59.47999954223633,-1.7478189911963538,59.4000015258789,0.03734091588503263 2202,2016-03-14,59.36999893188477,59.75,59.040000915527344,59.43000030517578,1813000.0,-0.00586072139424243,1.0285666018168838,-0.26087605526342444,61.74496472469735,68.92566229879503,0.26163530912482,-1.329136968962139,-1.7519410288757697,2.896515244693475,5.483354335932559,0.7099990844726562,2.524575231171525,0.979998779296885,-1.8605050159175107,3.8205025745112806,-0.44025311831030933,2.4002506769040792,1.377039602661121,43.07690727639286,-22.897102089013302,1.420251897607197,3,0.17500114440917258,-3.0949993133544993,-1.1225004196167063,1.3349990844726491,2.0699996948242045,0,0.05507833108630056,-2.0810454147120985,59.72000122070313,2.220001220703125,59.0,-2.073187070842405,59.47999954223633,0.05507833108630056 2203,2016-03-15,59.1500015258789,59.27000045776367,58.56999969482422,58.93999862670898,1454400.0,-0.00370553158099729,2.111109227313088,-3.4999682115841133,61.8141228495854,66.79277671008707,0.5820313879932328,-0.8660740912282918,-1.7395480014559013,3.0724678518261967,4.916360325455393,0.799999237060554,2.5031008566822806,0.5775012969970632,-1.9307826308992588,3.0857852248933852,-0.6766406669510943,1.8316432609452207,1.5470962379760778,51.724175730217446,-15.832342259561138,1.254141963948161,3,0.39999771118164773,-2.8750019073486257,-0.915001869201653,1.5549964904785227,1.9499969482421946,1,0.06948430582636811,1.0285666018168838,59.36999893188477,-2.0810454147120985,59.72000122070313,2.220001220703125,59.0,0.06948430582636811 2204,2016-03-16,59.47999954223633,59.66999816894531,58.97000122070313,59.099998474121094,1389100.0,0.00557900266854694,-1.18750558797411,1.809503914551961,61.64230378749581,64.50518637556193,0.31669034818595776,-1.033248501498285,-2.239877711542512,2.743167765884131,4.923254904936517,0.6999969482421804,2.5129969912389143,0.7704994201660185,-1.6125412690539775,3.1535401093860145,-0.42102092444397954,1.9620197647760165,1.1681562663415477,70.68956067445536,2.2149080306471234,1.1915203446099976,3,0.06999969482421875,-3.2049999237060547,-2.747499465942383,0.45999908447265625,1.740001678466804,2,0.06472767852132377,2.111109227313088,59.1500015258789,1.0285666018168838,59.36999893188477,-2.0810454147120985,59.72000122070313,0.06472767852132377 2205,2016-03-17,60.790000915527344,60.93999862670898,59.20000076293945,59.6500015258789,2009400.0,0.022024233076209043,1.4166724063938936,2.9999899613512206,65.72865943777836,63.210096586405776,-1.0557346917248651,-2.1701979324434433,-3.703019931134172,1.4060419129594095,5.248591077303394,1.7399978637695241,2.283954228482692,1.900000762939456,-0.5414053264032361,4.341406852282148,0.6792977182681099,3.120703807610802,-2.5400009155273438,93.67097979819144,24.319193904052838,1.2207030446713452,3,-1.1950016021728516,-4.125001907348633,-4.5625,-0.9849987030029226,-0.6000022888183665,3,0.0442506758709702,-1.18750558797411,59.47999954223633,2.111109227313088,59.1500015258789,1.0285666018168838,59.36999893188477,0.0442506758709702 2206,2016-03-18,62.22999954223633,62.41999816894531,60.88999938964844,60.97999954223633,5630200.0,0.023688083648986558,-1.1398579759167276,1.0964918151276182,74.9296071287982,63.05909068968943,-2.408866338590258,-3.4217670137856615,-5.244220844960466,-0.060327918486493104,5.694019060089875,1.6299972534179688,2.0917850828442255,3.108999443054202,0.3270205892118909,5.890978296896513,1.718010016133043,4.499988869975361,-3.926199569702149,95.06496877891988,22.185348793959037,1.3909894269211565,3,-1.8950004577636719,-4.825000762939453,-6.002498626708984,-2.424997329711907,-1.4199981689453054,4,0.02265787976513045,1.4166724063938936,60.790000915527344,-1.18750558797411,59.47999954223633,2.111109227313088,59.1500015258789,0.02265787976513045 2207,2016-03-21,61.81000137329102,62.20000076293945,61.59000015258789,62.09000015258789,1234800.0,-0.006749126981115405,1.44000244140625,-0.2239990234374943,66.00662642133383,63.30781293165128,-2.010616996513548,-2.862643748588674,-4.826329160548802,0.3310680461502713,6.2349242416314565,0.6399993896484375,1.7519717090314444,2.5075012207031335,-0.48190400028137503,5.496906441687642,1.0127986102108792,4.002203831195388,-3.341553472900401,84.15592110608449,13.664933569278531,1.4947026104922532,3,-1.4750022888183665,-3.6500015258789134,-5.830000877380378,-2.0049991607666016,-0.8600006103515696,0,0.030415745213529854,-1.1398579759167276,62.22999954223633,1.4166724063938936,60.790000915527344,-1.18750558797411,59.47999954223633,0.030415745213529854 2208,2016-03-22,61.709999084472656,62.27000045776367,61.349998474121094,61.66999816894531,1256200.0,-0.0016178981814677362,-1.7058869728146844,-0.14286103542234696,63.79116392132268,63.466209094602796,-1.7304585595072126,-2.5433517028498613,-4.709006572918213,0.423790634890274,6.713389915545048,0.9200019836425781,1.5090034678096629,2.1854990005493136,-0.8277314285570796,5.198729429655707,0.6788837859961205,3.6921142151025066,-3.0834891733398493,79.42029818796186,11.809927578379032,1.5066152145531966,3,-1.375,-3.0550003051757812,-6.479998588562012,-1.904996871948235,-1.5900001525878835,1,-0.004375311323438602,1.44000244140625,61.81000137329102,-1.1398579759167276,62.22999954223633,1.4166724063938936,60.790000915527344,-0.004375311323438602 2209,2016-03-23,61.02000045776367,61.540000915527344,60.95000076293945,61.540000915527344,990600.0,-0.011181309948886442,1.269229358471188,-12.99971390425329,53.253022347724404,63.001749456054924,-0.8929401633906835,-1.623111053370053,-4.001933554609543,1.0898092861055346,6.449141941264641,0.7599983215332031,1.2284587134357992,1.2965003967285185,-1.5467617816902006,4.1397625751472376,-0.12513069248084463,2.7181314859378816,-2.241751016318368,56.521775186203584,-6.802380756346089,1.4216310892093602,3,-0.5250015258789062,-1.9850006103515625,-6.219999313354492,-1.2149982452392507,-1.5400009155273438,2,0.0013110130409257348,-1.7058869728146844,61.709999084472656,1.44000244140625,61.81000137329102,-1.1398579759167276,62.22999954223633,0.0013110130409257348 2210,2016-03-24,60.959999084472656,60.97000122070313,60.29999923706055,60.72999954223633,859300.0,-0.000983306667336814,4.359934083036816,-0.4423064226240693,55.667498310048686,62.730885436531636,-0.5874516069374138,-1.3528790041682015,-3.9426114808598953,1.1123049170041526,6.082742496556568,0.720001220703125,1.1832982436149067,1.0589990615844727,-1.6143070322841098,3.732305155453055,-0.277653985349815,2.3956521085187603,-2.0360796939273484,31.132083959369854,-28.742006054953638,1.3366530469342897,3,-0.4650001525878906,-1.9150009155273438,-5.864998817443848,-1.2449970245361257,-1.1599998474121094,3,0.004265126970723676,1.269229358471188,61.02000045776367,-1.7058869728146844,61.709999084472656,1.44000244140625,61.81000137329102,0.004265126970723676 2211,2016-03-28,61.02999877929688,61.63999938964844,60.91999816894531,61.15999984741211,858900.0,0.0011482889743359426,-3.1142657845691053,-0.5652231602341589,52.878183896142126,61.74568756669216,-0.5052151359461163,-1.2200124857957633,-3.9689699340482676,0.9984388750407618,6.183206700215576,0.720001220703125,1.161569227999614,0.9604988098144602,-1.5371168007076648,3.4581144203365852,-0.2883089954465987,2.209306615075519,-1.9662362376155755,37.05579136523513,-17.769799415328045,1.2488078052610614,3,-0.5349998474121165,-1.9850006103515696,-5.774997711181648,-1.539999008178711,-1.279998779296882,0,-0.013763725534807869,4.359934083036816,60.959999084472656,1.269229358471188,61.02000045776367,-1.7058869728146844,61.709999084472656,-0.013763725534807869 2212,2016-03-29,60.91999816894531,60.93999862670898,59.849998474121094,60.349998474121094,2748000.0,-0.0018024023029946656,2.573767416264412,-4.384577012236514,61.912204525261274,61.756585530656146,-0.17011450508583437,-0.8379384332003781,-3.826344960914142,1.0454453160489905,5.767208839891193,1.1800003051757884,1.2394411574202664,0.6504981994628878,-1.3826421431618954,2.683638542087671,-0.36607197184950024,1.6670683707752758,-1.7219862021734471,44.21482718016863,-11.431338513955403,1.016570171312391,3,-0.22499847412109375,-1.875,-5.624997138977051,-1.7549991607666016,-1.5799980163574219,1,-0.0018055942048659235,-3.1142657845691053,61.02999877929688,4.359934083036816,60.959999084472656,1.269229358471188,61.02000045776367,-0.0018055942048659235 2213,2016-03-30,61.18000030517578,61.72999954223633,60.79999923706055,61.27000045776367,1144800.0,0.004267927512233705,-1.1882301198709289,-0.15789508907657507,62.957320175731816,61.90269846268237,-0.1250268873070297,-0.9680006213593231,-3.973947452643202,0.719968294351105,6.081839514831046,0.9300003051757812,1.271557801029573,0.7965003967285185,-1.167836829300434,2.760837622757471,-0.1856682162859542,1.7786690097429911,-1.8531088903169746,70.74473805422143,11.333706470187423,0.9821686130144759,3,-0.37000083923339844,-2.1350021362304688,-5.684999465942383,-2.0150012969970703,-1.7900009155273438,2,-0.0037593909952443605,2.573767416264412,60.91999816894531,-3.1142657845691053,61.02999877929688,4.359934083036816,60.959999084472656,-0.0037593909952443605 2214,2016-03-31,61.91999816894531,62.06999969482422,61.06999969482422,61.27999877929688,1566400.0,0.012095421053911481,1.127654048438413,-7.111092273131782,71.40761216720666,62.533693210396635,-0.5392168825307095,-1.5811413865106942,-4.600300746633842,-0.08984969173835822,6.610507331650586,1.0,1.3245413200493346,1.4044982910156278,-0.6019691901710971,3.4109657722023528,0.40126455042226183,2.407732031608994,-2.4693824839230487,93.24317822530757,28.728037002477393,1.0032337405933636,3,-0.7849998474121094,-2.875,-6.252497673034668,-3.0249996185302805,-2.589996337890625,3,-0.029069755980117185,-1.1882301198709289,61.18000030517578,2.573767416264412,60.91999816894531,-3.1142657845691053,61.02999877929688,-0.029069755980117185 2215,2016-04-01,62.04999923706055,62.16999816894531,61.22000122070313,61.63000106811523,1625400.0,0.002099500516142383,1.878795935589006,0.6562477648237077,68.6998249402842,61.84149518945063,-0.527123985730654,-1.673281248120503,-4.64246234473832,-0.29617034942578613,6.561070334212858,0.9499969482421804,1.413178005960674,1.4559993743896484,-0.664242115544674,3.576240864323971,0.39587862942248364,2.5161201193568132,-2.480608252681364,94.82763156596631,28.093006616433,1.0601207449671617,4,-0.9899997711181641,-2.4549999237060547,-6.382498741149902,-3.155000686645515,-3.1100006103515696,4,-0.04141820671110075,1.127654048438413,61.91999816894531,-1.1882301198709289,61.18000030517578,2.573767416264412,60.91999816894531,-0.04141820671110075 2216,2016-04-04,61.27000045776367,62.040000915527344,61.0,61.97000122070313,1158300.0,-0.012570488136783187,1.4761922062115975,-1.6666757493187898,64.26428421688101,61.6479016111781,0.11440960853980187,-0.8411085307832451,-3.8147593840847236,0.40443376497745476,6.292094487013092,1.0499992370605469,1.4777758690642457,0.6155006408691435,-1.5096312516554278,2.7406325333937147,-0.4470653053931386,1.6780665871314255,-1.586585186001841,61.206990104805534,-8.168217298699567,1.062565946262285,4,-0.21000099182128906,-1.6300010681152344,-5.22499942779541,-2.37500190734864,-1.8699989318847727,0,-0.023992185567494273,1.878795935589006,62.04999923706055,1.127654048438413,61.91999816894531,-1.1882301198709289,61.18000030517578,-0.023992185567494273 2217,2016-04-05,60.849998474121094,61.38000106811523,60.52999877929688,60.7599983215332,1735700.0,-0.006854936845187454,-2.090921701496085,-0.12857150642230702,62.39064720837589,61.4922886430729,0.4290316812468902,-0.42310992675641046,-3.3728719181367026,0.7513731490511901,6.4638474091870455,0.8500022888183452,1.3755864439941448,0.1829986572265625,-1.943723839286605,2.30972115373973,-0.8803625910300212,1.2463599054831462,-1.0571198864719236,19.512183775434853,-49.943738299249176,1.0633612482565846,4,0.15999984741210938,-1.2099990844726562,-4.557497978210449,-1.9549999237060618,-1.8899993896484375,1,-0.018077214489806592,1.4761922062115975,61.27000045776367,1.878795935589006,62.04999923706055,1.127654048438413,61.91999816894531,-0.018077214489806592 2218,2016-04-06,61.61000061035156,61.65999984741211,60.45000076293945,60.81000137329102,1118100.0,0.012489764261106595,1.6888936925939584,8.888865341414748,64.60905134453598,62.75406964271862,-0.3873845851966138,-1.0635859105338312,-4.049158203777466,-0.07082878914595625,6.601225788310722,1.2099990844726562,1.0391298188541995,0.832500839233397,-1.2461508883072696,2.9111525667740636,-0.20682502453693985,1.8718267030037339,-1.7120372394505452,67.44195330537363,-1.7811729507764795,1.0393258637703349,4,-0.6000022888183594,-1.7450008392333984,-5.127499580383301,-2.7150020599365305,-2.8899993896484304,2,-0.03684467513837797,-2.090921701496085,60.849998474121094,1.4761922062115975,61.27000045776367,1.878795935589006,62.04999923706055,-0.03684467513837797 2219,2016-04-07,60.849998474121094,61.349998474121094,60.47000122070313,61.18000030517578,1348500.0,-0.012335694346718995,1.626864651893668,-0.4125026822115765,50.445085383495616,62.17380153976828,0.38662447271347844,-0.20625940419205335,-3.23350016659856,0.6112247446899843,6.746028265747488,1.1399993896484304,0.8489190053548015,0.003998756408691406,-1.982888316124999,1.9908858289423819,-0.9894447798581538,0.9974422926755366,-0.8511537112983021,23.255715955438948,-41.10380247883154,0.9934435362668445,4,0.15999984741210938,-0.5199985504150391,-4.2374982833862305,-1.9549999237060618,-3.109996795654297,3,-0.02399341201452254,1.6888936925939584,61.61000061035156,-2.090921701496085,60.849998474121094,1.4761922062115975,61.27000045776367,-0.02399341201452254 2220,2016-04-08,61.43000030517578,62.31999969482422,61.15999984741211,61.58000183105469,1137900.0,0.009531665498748731,-2.362306501547988,0.4545475562953715,43.19729546149012,61.09814726925139,-0.13376309950854903,-0.6270253771217611,-3.724168608358177,-0.02610152181219405,7.177358356543967,1.470001220703125,0.6994335545407324,0.46250057220458984,-1.337485848180556,2.2624869925897357,-0.43749263798797955,1.3624937823971592,-1.3343094061080905,52.40642256670114,-7.735738240196724,0.8999932101925722,4,-0.345001220703125,-1.095001220703125,-4.7350006103515625,-2.5350017547607493,-3.049999237060554,4,-0.03418522649663991,1.626864651893668,60.849998474121094,1.6888936925939584,61.61000061035156,-2.090921701496085,60.849998474121094,-0.03418522649663991 2221,2016-04-11,61.95000076293945,62.56000137329102,61.43999862670898,61.77000045776367,1709800.0,0.008464926830219488,-1.6666606116202283,-1.1999898275774377,51.17056130806871,59.90463135623,-0.5694175616711448,-1.023889200507682,-4.136635240195105,-0.5976315201064821,7.768618210249267,1.1300010681152415,0.728935822017931,0.8710010528564425,-0.8791976502879919,2.621199756000877,-0.0040982987157747175,1.7461004044286597,-1.7613375730766592,71.0900268294268,13.407720883379127,0.8750993515722156,4,-0.44499969482421875,-1.5450000762939453,-4.85250186920166,-3.055002212524421,-3.6599998474121094,0,-0.04858760450623201,-2.362306501547988,61.43000030517578,1.626864651893668,60.849998474121094,1.6888936925939584,61.61000061035156,-0.04858760450623201 2222,2016-04-12,62.63999938964844,62.97000122070313,61.93999862670898,62.16999816894531,1632900.0,0.01113799222294376,-1.2150586150602525,2.6111134658585176,57.07762000315857,59.2513313370552,-1.1060935965723857,-1.5350494788261244,-4.749484808581627,-1.3476458786074588,8.252378665343233,1.0300025939941548,0.763034107540264,1.3974996566772475,-0.2903248426398619,3.085324155994357,0.5535874070186892,2.241411906335806,-2.3090559087799534,86.9046916226536,30.6513612133721,0.8439122496585562,4,-0.9299983978271484,-2.029998779296875,-5.387499809265137,-3.7450008392334055,-4.439998626708984,1,-0.051724104331727805,-1.6666606116202283,61.95000076293945,-2.362306501547988,61.43000030517578,1.626864651893668,60.849998474121094,-0.051724104331727805 2223,2016-04-13,63.2599983215332,63.52000045776367,62.91999816894531,63.04999923706055,2280400.0,0.00989781190814032,-1.5531945977533927,0.44680540224660736,67.23073257360299,58.787233604432565,-1.564545258535425,-1.9303186611550416,-5.285151465389106,-2.0171599909133846,8.5989164759769,0.8800010681152344,0.8446783349929134,1.8119987487792955,0.19767353909203678,3.426323958466554,1.0048361439356697,2.6191613536229212,-2.7179302214779497,91.47533766332847,33.79957621922975,0.8071626048436285,4,-1.2749977111816406,-2.374998092651367,-6.007498741149902,-4.364999771118171,-5.509998321533203,2,-0.0679734326770739,-1.2150586150602525,62.63999938964844,-1.6666606116202283,61.95000076293945,-2.362306501547988,61.43000030517578,-0.0679734326770739 2224,2016-04-14,63.33000183105469,63.38000106811523,62.47999954223633,63.18000030517578,1348800.0,0.0011065999269503912,6.200012207031603,0.7142960944595822,68.20275876617285,58.7320040295313,-1.5796200593900878,-1.788814257946342,-5.190899567259933,-2.1623217153463514,9.103610244951819,0.9000015258788991,0.8792246965428276,1.6895021438598619,0.14667490712604803,3.2323293805936757,0.9180885254929549,2.4609157622267688,-2.4901404952285944,91.94921281479326,29.638752619024707,0.7714136183669077,4,-1.345001220703125,-2.4450016021728516,-5.787502288818359,-4.4350032806396555,-5.5,3,-0.0727933124437552,-1.5531945977533927,63.2599983215332,-1.2150586150602525,62.63999938964844,-1.6666606116202283,61.95000076293945,-0.0727933124437552 2225,2016-04-15,63.47999954223633,63.56000137329102,62.97999954223633,63.29999923706055,1702200.0,0.002368509503312355,2.411735667003153,1.1999898275774377,68.58875470252046,59.21250075015791,-1.6823582590734318,-1.8202776330364046,-5.138951924419992,-2.3934359057678805,9.761499953637,0.5800018310546946,0.8963647229487464,1.7049999237060547,0.012595382858251014,3.3974044645538584,0.8587976532821529,2.5512021941299565,-2.3721242942164764,96.22633361283721,29.45226130192232,0.8462022704239008,4,-1.4749984741210938,-2.5749988555908203,-5.914999961853027,-4.585000991821296,-5.560001373291016,4,-0.09042214721426445,6.200012207031603,63.33000183105469,-1.5531945977533927,63.2599983215332,-1.2150586150602525,62.63999938964844,-0.09042214721426445 2226,2016-04-18,63.63999938964844,63.68000030517578,63.15999984741211,63.290000915527344,1215100.0,0.002520476505448732,1.4186050637852416,1.9444326707074133,70.48191525176401,60.11153053275659,-1.6436688307711336,-1.9702430470278145,-5.126445316868484,-2.6427483371856013,9.659887304251205,0.5200004577636719,0.7907844067053418,1.7944997787475572,-0.08485630382033804,3.6738558613154524,0.8548217374636096,2.734177820031505,-2.2378690065960427,97.7010990263762,26.91374932921991,0.9396780412839467,4,-1.5749988555908203,-2.5149993896484375,-6.074999809265137,-4.7450008392334055,-4.590000152587891,0,-0.08265239428001614,2.411735667003153,63.47999954223633,6.200012207031603,63.33000183105469,-1.5531945977533927,63.2599983215332,-0.08265239428001614 2227,2016-04-19,63.68999862670898,63.95000076293945,63.43000030517578,63.95000076293945,1826400.0,0.000785657409491991,2.9999706564159747,-0.7428664850136443,69.51785935700735,60.6569536452534,-1.3951650913427969,-1.973350779720711,-4.966917699778229,-2.7810794436117376,9.616348070795228,0.5200004577636719,0.7132884290039172,1.7504991531371985,-0.3015139080171707,3.8025122142915677,0.7244926225600139,2.776505683714383,-1.9689664545593075,82.31279453590436,11.04417317385473,1.0260065305771833,4,-1.4799976348876882,-2.4299983978271413,-6.012498855590813,-4.795000076293945,-4.659999847412095,1,-0.08478564653190457,1.4186050637852416,63.63999938964844,2.411735667003153,63.47999954223633,6.200012207031603,63.33000183105469,-0.08478564653190457 2228,2016-04-20,61.43999862670898,62.6500015258789,60.36999893188477,62.209999084472656,3949400.0,-0.0353273676953173,1.7636305627931883,2.961515889550696,46.97733523907895,60.271648073651555,0.9255115651358992,0.2691856091323004,-2.48150394389792,-0.6314756140951872,9.35274513828938,3.3199996948242045,0.668014232248467,-0.48600082397461364,-2.547900013404437,1.5758983654552097,-1.5169504186895253,0.544948770740298,2.510002136230476,29.888244345086807,-37.00618647067837,1.0309495947149125,4,0.7200012207031321,-0.17999839782714133,-3.529998779296868,-2.5450000762939453,-2.279998779296868,2,-0.0527343414093282,2.9999706564159747,63.68999862670898,1.4186050637852416,63.63999938964844,2.411735667003153,63.47999954223633,-0.0527343414093282 2229,2016-04-21,61.099998474121094,61.47000122070313,60.43999862670898,61.18999862670898,2074000.0,-0.005533856773884738,2.1692127116405744,0.11688324556231042,44.171778279642865,60.37992394233519,1.458031120977374,0.6487479498464523,-1.90099618105517,-0.38512798757683697,9.364922371228072,1.0300025939941548,0.6627755789256042,-0.8300008773803711,-2.884797971934489,1.224796217173747,-1.8573994246574301,0.19739766989668794,2.8500022888183594,20.391038236459806,-41.19498290899116,1.027398547277059,4,1.0600013732910156,0.3600025177001953,-3.1874990463256836,-2.2299976348876953,-1.4599990844726562,3,-0.05482812696861172,1.7636305627931883,61.43999862670898,2.9999706564159747,63.68999862670898,1.4186050637852416,63.63999938964844,-0.05482812696861172 2230,2016-04-22,61.22000122070313,61.86000061035156,60.68000030517578,60.68000030517578,1671800.0,0.001964038454646877,-3.3703640910439536,-6.0000000000005524,49.666227136673506,60.21277570106906,1.458482361744224,0.5789033195158666,-1.8021850859858617,-0.6079777933551682,9.72918927511865,1.1800003051757812,0.5794967581957664,-0.7229982376098576,-2.7551205140879063,1.309124038868191,-1.739059375848882,0.29306290062916673,2.658399505615229,23.743068549435513,-36.32566358416291,1.0160611382390248,4,0.9399986267089773,0.354999542236321,-3.307501792907722,-2.655000686645515,-1.220001220703132,4,-0.055374049690512406,2.1692127116405744,61.099998474121094,1.7636305627931883,61.43999862670898,2.9999706564159747,63.68999862670898,-0.055374049690512406 2231,2016-04-25,60.18999862670898,61.209999084472656,60.11999893188477,61.0,1601200.0,-0.016824609171125493,-1.2947353204544096,-1.4999999999999933,45.92593185640363,58.97369924031851,2.4725935973457567,1.6261206043325842,-0.577589636796894,0.31613599012909077,9.829096818448601,1.1000022888183594,0.6600533140457401,-1.711000823974615,-3.8542588534367113,0.43225720548748825,-2.7826298387056667,-0.6393718092435634,3.6182340637207133,1.8276673983972611,-60.75339663260281,1.0716290147310517,4,1.845001220703132,1.7100009918212962,-2.0599994659423757,-2.444997787475579,-0.5799980163574148,0,-0.037713914430234974,-3.3703640910439536,61.22000122070313,2.1692127116405744,61.099998474121094,1.7636305627931883,61.43999862670898,-0.037713914430234974 2232,2016-04-26,60.81000137329102,60.93999862670898,60.40999984741211,60.4900016784668,1874900.0,0.010300760271274134,-1.208312802988129,-0.3950606818406643,44.97488581083062,56.50082737778824,1.7497071905816384,1.0513583367455013,-1.018540492507917,-0.41536856531374156,10.593520551158461,0.75,0.7733580531310693,-1.0854982376098548,-3.2398912762956584,1.068894801075956,-2.16269475695276,-0.008301718266949365,2.850701966796869,27.27279580836082,-33.26024991907392,1.077196519342905,4,1.2249984741210866,1.0899982452392507,-1.940002441406257,-3.0650005340576243,-0.6400032043457102,1,-0.02894264259963497,-1.2947353204544096,60.18999862670898,-3.3703640910439536,61.22000122070313,2.1692127116405744,61.099998474121094,-0.02894264259963497 2233,2016-04-27,60.95000076293945,61.16999816894531,60.45000076293945,60.56999969482422,1486200.0,0.002302242829909318,-1.3225762786948791,1.187504470352595,50.68121377925399,54.55398904590837,1.3941893532845882,0.9415165129077394,-1.00672977023072,-0.6523382094031831,10.905062074401794,0.7199974060058594,0.7971869880780673,-0.9339988708496065,-3.106849451123651,1.2388517094244307,-2.0204241609866287,0.15242641928741563,2.5690744008203126,47.70120864400776,-16.822313160265757,1.0864252901370195,4,1.0849990844726562,0.9499988555908203,-1.7025012969970703,-3.700000762939453,-0.69000244140625,2,-0.031501262667908314,-1.208312802988129,60.81000137329102,-1.2947353204544096,60.18999862670898,-3.3703640910439536,61.22000122070313,-0.031501262667908314 2234,2016-04-28,60.11999893188477,60.86000061035156,59.97000122070313,60.47000122070313,1395500.0,-0.013617749313620364,-1.738469303316429,-0.9210560658535362,41.370223780265675,51.52970783232451,1.9232137951100228,1.7178265214016974,-0.07140760167072102,0.08542074068903815,11.151518072084043,0.979999542236321,0.695302509555006,-1.6740007400512624,-3.985276579520921,0.6372750994184031,-2.8296386597860916,-0.5183628203164332,3.2631131825999944,7.93638939796391,-55.71899233890919,1.155637919734832,4,1.8400020599365163,1.7800006866455007,-0.6250000000000071,-3.05999946594239,0.8199996948242045,3,-0.015968048927617717,-1.3225762786948791,60.95000076293945,-1.208312802988129,60.81000137329102,-1.2947353204544096,60.18999862670898,-0.015968048927617717 2235,2016-04-29,59.47999954223633,60.0,58.959999084472656,60.0,1587500.0,-0.010645365951745256,3.0,1.4857058778650913,33.98184779618552,47.47414478170467,2.163677295941632,2.271897316272323,0.6544621128546595,0.6221323323470429,11.584185070324022,1.1599998474121165,0.43271966388365257,-2.185500144958496,-4.71254530650647,0.3415450165894782,-3.4490227257324833,-0.9219775641845089,3.698325918621542,23.111131456163196,-37.96782482139439,1.263522580773986,4,1.9750003814697266,1.9750003814697266,0.2849998474121094,-2.4200000762939453,2.5900001525878906,4,0.00268997728048892,-1.738469303316429,60.11999893188477,-1.3225762786948791,60.95000076293945,-1.208312802988129,60.81000137329102,0.00268997728048892 2236,2016-05-02,59.79999923706055,59.88999938964844,59.06999969482422,59.47000122070313,1251300.0,0.00537995456097784,2.215695660954575,-0.6346110112606693,30.6539704252136,43.15593490039426,1.3876130264635549,1.9353484932294691,0.41195931148914866,0.2022118262906929,12.203700933143727,0.8199996948242188,0.13903211928945325,-1.7920003890991225,-4.449618002079703,0.8656172238814648,-3.120809195589416,-0.46319158260882887,3.040860113686506,38.009072424042614,-18.98505630360787,1.3288088064902925,5,1.0050010681152344,1.6550006866455078,-0.030000686645507812,-2.739999771118164,2.6700019836425852,0,0.003344494406205767,3.0,59.47999954223633,-1.738469303316429,60.11999893188477,-1.3225762786948791,60.95000076293945,0.003344494406205767 2237,2016-05-03,59.75,60.13000106811523,59.11999893188477,59.4900016784668,2186700.0,-0.0008361076538201395,-1.019996566785558,0.7878784375831027,24.076852816533616,40.61143685344478,0.9163084779856163,2.00132205287926,0.5220966593810772,0.16902792738535055,13.123094308415883,1.0100021362304545,-0.2009636896805702,-1.7869997024536133,-4.552608843346718,0.9786094384394914,-3.1698042729001656,-0.4041951320070609,2.7803905294451,35.74666257003683,-16.18828910926078,1.3828045704465537,5,0.6599998474121094,1.7049999237060547,0.019998550415039062,-2.690000534057617,2.520000457763672,1,-0.0023430860192207303,2.215695660954575,59.79999923706055,3.0,59.47999954223633,-1.738469303316429,60.11999893188477,-0.0023430860192207303 2238,2016-05-04,59.34000015258789,60.02999877929688,59.0,59.43000030517578,3433800.0,-0.006861922132420206,-1.6753199141941517,-0.3461566676937072,21.940933929591836,38.14134303677244,1.1142748964624758,2.353188721656771,1.0180468044272573,0.506188191964597,13.927764700793965,1.029998779296882,-0.6140687243004734,-2.0834995269775405,-5.017677575841049,0.8506785218859747,-3.550588551409298,-0.6164105025457829,2.904759061259412,20.000040154675812,-25.7632651358927,1.4670890244317567,5,1.0699996948242188,2.114999771118164,0.529998779296875,-2.280000686645508,2.029998779296882,2,0.013987158985897308,-1.019996566785558,59.75,2.215695660954575,59.79999923706055,3.0,59.47999954223633,0.013987158985897308 2239,2016-05-05,59.38999938964844,59.849998474121094,58.97999954223633,59.41999816894531,1676300.0,0.0008425890955843229,-1.0470599851002145,0.3333192048488959,20.827413120479633,34.93703036830646,0.8897726143905444,2.3064549321718104,1.0637656765449037,0.38609401438093016,14.78100445816883,0.8699989318847656,-1.0563723340106463,-1.9605003356933608,-5.024529119283187,1.1035284478964726,-3.4925147274882775,-0.4284859438984441,2.591979013848892,36.7521005252538,-2.519412292647168,1.532014391794916,5,0.6949996948242188,2.065000534057617,0.5374994277954102,-2.3299999237060547,1.1399993896484446,3,0.014648912962211602,-1.6753199141941517,59.34000015258789,-1.019996566785558,59.75,2.215695660954575,59.79999923706055,0.014648912962211602 2240,2016-05-06,59.33000183105469,59.47999954223633,58.63999938964844,59.02000045776367,1969900.0,-0.0010102299917552626,1.7541133283721162,-10.3337995930824,18.813348231438894,31.924521076643707,0.7302761921919014,2.320007222347428,1.2088296711312054,0.3920209761550453,15.102860851882415,0.8400001525878906,-1.1744362049498847,-1.9154979705810575,-5.1092380831245094,1.2782421419623944,-3.5123680268527835,-0.3186279143093316,2.4102182269206693,46.30883651864485,13.832256302951322,1.5968700562717262,5,0.5749969482421875,1.9649982452392578,0.7599964141845703,-2.2700023651123047,1.0699996948242116,4,0.027136301128707796,-1.0470599851002145,59.38999938964844,-1.6753199141941517,59.34000015258789,-1.019996566785558,59.75,0.027136301128707796 2241,2016-05-09,58.93999862670898,59.43999862670898,58.43000030517578,58.43000030517578,1523800.0,-0.006573456806157951,-2.9607907669062423,1.6451485879529704,17.241413783197174,28.843024184684438,1.032945364425494,2.6065875331277155,1.6730618455192499,0.7304059870107196,15.340425261969393,1.009998321533196,-1.2608123089187586,-2.15500106811524,-5.489537853616319,1.1795357173858392,-3.822269460865776,-0.487732675364704,2.4901993644336855,29.999887803071662,3.6691536349603275,1.6672683927505383,5,0.8600006103515696,2.25000190734864,1.3875007629394602,-1.8799991607665945,1.2000007629394602,0,0.05310487175167444,1.7541133283721162,59.33000183105469,-1.0470599851002145,59.38999938964844,-1.6753199141941517,59.34000015258789,0.05310487175167444 2242,2016-05-10,59.4000015258789,59.709999084472656,58.97000122070313,59.22000122070313,1509200.0,0.007804596367287031,-1.176463328434092,0.35294293642895985,31.318743891081624,26.691638641554174,0.3932554408120623,1.9936204229840158,1.318019746555926,0.21135542489400194,15.21983636093151,0.770000457763679,-1.4149728820266745,-1.5329982757568459,-4.86630734455715,1.800310793043451,-3.199652810156998,0.1336562586433061,1.6701727429477344,60.625134110577925,33.30914568622089,1.6666545344001487,5,0.24499893188477273,1.789999008178718,0.949997901916511,-2.3400020599365163,0.879997253417983,1,0.05168349521820681,-2.9607907669062423,58.93999862670898,1.7541133283721162,59.33000183105469,-1.0470599851002145,59.38999938964844,0.05168349521820681 2243,2016-05-11,58.959999084472656,59.61999893188477,58.90999984741211,59.13000106811523,1000800.0,-0.007407448318238585,-4.25924356094327,-0.9444538634341045,30.75544553640293,25.512218836680535,0.5825520266567707,2.208174578286311,1.7962029936871318,0.5744623385875656,14.769760068161181,0.7099990844726634,-1.476056215998014,-1.7580007553100572,-5.013128514144256,1.4971270035241417,-3.385564634727153,-0.13043687589296127,1.7933543087158768,37.323905825211426,8.754726019264382,1.6275638794170977,5,0.32000160217285156,2.230001449584961,1.364999771118164,-1.8999996185302734,1.6599998474121165,2,0.05613977993026653,-1.176463328434092,59.4000015258789,-2.9607907669062423,58.93999862670898,1.7541133283721162,59.33000183105469,0.05613977993026653 2244,2016-05-12,58.72000122070313,59.27000045776367,58.290000915527344,59.25,1669600.0,-0.004070520140708855,2.43859672605105,3.117603500504969,27.99298848876417,24.84679002474483,0.67394877817555,2.197775679799875,2.060129751066782,0.7481622078957457,14.870958215982021,0.9799995422363281,-1.591187902453953,-1.767498588562006,-4.894197141623202,1.3591999644991901,-3.3308478650926077,-0.2041493120314044,1.754549801923872,30.281750679662228,1.0565736325064208,1.5633492765305994,5,0.48999977111815696,2.3999996185302663,1.7174978256225515,-1.6600017547607493,2.7700004577636648,3,0.04512938787622711,-4.25924356094327,58.959999084472656,-1.176463328434092,59.4000015258789,-2.9607907669062423,58.93999862670898,0.04512938787622711 2245,2016-05-13,57.7400016784668,59.09000015258789,57.70000076293945,58.61000061035156,1330200.0,-0.016689365154352487,-1.9263121544188213,1.641511199401185,28.241609028425316,24.578749869546133,1.5434875538760195,2.873000417238366,3.0144783386461,1.6657110012437784,15.005555568595424,1.3899993896484375,-1.814726862245223,-2.460498237609862,-5.482643547476314,0.5616470722565907,-3.9715708925430917,-0.949425582676632,2.4287123291662525,1.9900969617144517,-29.432467341491236,1.5110726549332274,5,1.1749992370605469,3.0849990844726562,2.929997444152832,-0.6800022125244141,4.029998779296875,4,0.048320003805447875,2.43859672605105,58.72000122070313,-4.25924356094327,58.959999084472656,-1.176463328434092,59.4000015258789,0.048320003805447875 2246,2016-05-16,58.38000106811523,58.72999954223633,57.52000045776367,57.66999816894531,1495600.0,0.01108415952622166,-1.3960417728929428,-0.8160962883388426,28.495578328204132,25.069719370842858,0.7608949507672804,1.91701659694845,2.3692758438786186,0.9526166579520563,15.110056485781021,1.2099990844726562,-1.890304626015876,-1.5574989318847727,-4.212549773338935,1.0975519095693897,-2.8850243526118575,-0.22997351115768794,1.3937188203668498,39.26945888746604,7.019513470571042,1.3275254207270826,5,0.39499855041504617,2.3549995422363352,2.329998016357429,-1.3200016021728445,3.55999755859375,0,0.03460089792404797,-1.9263121544188213,57.7400016784668,2.43859672605105,58.72000122070313,-4.25924356094327,58.959999084472656,0.03460089792404797 2247,2016-05-17,58.290000915527344,58.65999984741211,57.9000015258789,58.27999877929688,1931500.0,-0.0015416264292780202,1.0266621907552274,0.014087458293699132,26.250011069429448,25.548505719713702,0.6951134188143158,1.6671978031559718,2.435511421024664,0.9558020794814794,15.038080411068053,0.7599983215332102,-1.8550410329832658,-1.3774991989135756,-3.462995966022568,0.7079975681954167,-2.420247582468072,-0.33475081535907947,1.0780494754254235,36.66671510730194,6.1080607836332845,1.0427483835544966,5,0.39499855041503906,2.4449996948242188,2.6649999618530273,-1.1599998474121094,4.709999084472656,1,0.031737835736219466,-1.3960417728929428,58.38000106811523,-1.9263121544188213,57.7400016784668,2.43859672605105,58.72000122070313,0.031737835736219466 2248,2016-05-18,58.20000076293945,58.77000045776367,57.83000183105469,58.18999862670898,1210900.0,-0.0015440067108305477,-1.5753537760498317,1.0000000000014209,30.24693489898108,26.595119250658307,0.6776622342440248,1.583190804830707,2.5388966214058115,0.9438510365711679,16.030550583808147,0.9399986267089844,-1.8272966929134213,-1.3054994583129869,-3.3131733519158715,0.7021744352898978,-2.309336405114429,-0.30166251151154455,0.8354006400392748,38.85716029575893,5.212347153481161,1.0038369468014408,5,0.41499900817871094,2.5349998474121094,2.9600000381469727,-0.8649997711181641,-0.8800010681152344,2,0.035738797063417316,1.0266621907552274,58.290000915527344,-1.3960417728929428,58.38000106811523,-1.9263121544188213,57.7400016784668,0.035738797063417316 2249,2016-05-19,57.75,58.31999969482422,57.43999862670898,57.84000015258789,1395900.0,-0.007731971770454038,-1.4788661261638514,-8.998093058727399,31.477528828725013,28.002250428134545,0.9728724601316046,1.8649677576896764,2.994750384907441,1.2876101422888482,17.17811823572583,0.8800010681152415,-1.7712115402993476,-1.5880002975463867,-3.5945325541153537,0.4185319590225802,-2.5912664258308737,-0.5847341692618997,1.0200004577636719,18.787944643014374,-15.520544759388752,1.0032661282844844,5,0.8249988555908203,2.9449996948242188,3.685000419616699,-0.1399993896484375,-2.9199981689453125,3,0.049696951201468,-1.5753537760498317,58.20000076293945,1.0266621907552274,58.290000915527344,-1.3960417728929428,58.38000106811523,0.049696951201468 2250,2016-05-20,57.83000183105469,58.34000015258789,57.68000030517578,57.93999862670898,2110900.0,0.0013853130918559664,-2.219512648982592,1.2221845462636434,27.76528697605002,29.17156967178486,0.7350140856843126,1.6000070198290928,2.9371260462440745,1.1020306756041265,18.678056124518243,0.6599998474121094,-1.656564139764022,-1.338498497009276,-3.2459267830963867,0.5689297890778349,-2.2922126400528313,-0.3847843539657205,0.9399986267089844,29.323508828287608,-4.330293985608549,0.9537141430435548,5,0.7449970245361328,2.8649978637695312,3.6049985885620117,-0.220001220703125,-2.5200004577636648,4,0.0632889457293202,-1.4788661261638514,57.75,-1.5753537760498317,58.20000076293945,1.0266621907552274,58.290000915527344,0.0632889457293202 2251,2016-05-23,57.91999816894531,58.02000045776367,57.59000015258789,57.9900016784668,1633600.0,0.0015562222901797096,5.615334957011649,0.6364140801110173,29.530186450745134,28.97284106730303,0.5421251622449788,1.4031695251021432,2.8478029989271434,0.8972859064602687,19.901734220698607,0.43000030517578125,-1.5390289273446314,-1.1350021362304688,-3.0565966730923364,0.7865924006313989,-2.095799404661399,-0.17420486779953848,0.5840019226074205,36.090141459105695,2.589492858652463,0.9607972684309322,5,0.6100006103515625,2.7750015258789062,3.5350027084350586,-0.2899971008300781,-1.8299980163574219,0,0.06647103609341265,-2.219512648982592,57.83000183105469,-1.4788661261638514,57.75,-1.5753537760498317,58.20000076293945,0.06647103609341265 2252,2016-05-24,59.04999923706055,59.13999938964844,57.79999923706055,58.18000030517578,1536000.0,0.019509687566273026,1.5523830976090913,-12.427933082665795,47.206158197405706,30.800698029636667,-0.7182796384300119,0.14182430265509538,1.7429031604888294,-0.3379061477835492,20.645827152480017,1.3400001525878906,-1.3759965133705805,0.08299903869628622,-1.6523675881267508,1.8183656655193232,-0.7846842747152323,0.9506823521078047,-1.6100006103515696,94.7058757531219,57.0397110017704,0.8676833134115169,5,-0.6949996948242188,1.6450004577636719,2.5450010299682617,-1.3599987030029297,-1.9399986267089844,1,0.048941565232648365,5.615334957011649,57.91999816894531,-2.219512648982592,57.83000183105469,-1.4788661261638514,57.75,0.048941565232648365 2253,2016-05-25,59.02999877929688,59.18000030517578,58.45000076293945,58.81999969482422,1399700.0,-0.0003387037768344259,1.8627313118015767,0.24137855435951094,46.511624468456375,32.85832424960247,-0.7680770126466712,0.011181072505344503,1.7953822328594882,-0.41022985048113725,21.60697812614461,0.7299995422363281,-1.1522228345858352,0.15899868011475604,-1.3058145478802246,1.6238119081097366,-0.5734079338827343,0.8914052941122463,-1.5560001373291144,91.37923096654295,51.38338814478509,0.7324066139974904,5,-0.7199993133544993,1.015001296997056,2.7050018310546804,-1.204998016357429,-2.2099990844726634,2,0.0672539607453877,1.5523830976090913,59.04999923706055,5.615334957011649,57.91999816894531,-2.219512648982592,57.83000183105469,0.0672539607453877 2254,2016-05-26,59.15999984741211,59.31000137329102,58.72000122070313,58.959999084472656,1194500.0,0.002202288172176381,1.359982605113114,0.9523887375113211,48.37474425881555,35.09533927520138,-0.9265357663777465,-0.20493546700319598,1.6894015917824134,-0.6140548266217962,22.21327442811672,0.5900001525878906,-1.125783487128686,0.33699970245361044,-1.0139775169260616,1.6879769218332825,-0.3384889072362256,1.0124883121434465,-1.6177611389160234,91.2789872429513,49.93025454184561,0.6754886096898371,5,-0.7849998474121094,0.48999977111816406,2.5500001907348633,-1.3349990844726562,-3.4099998474121094,3,-0.0311020986702788,1.8627313118015767,59.02999877929688,1.5523830976090913,59.04999923706055,5.615334957011649,57.91999816894531,-0.0311020986702788 2255,2016-05-27,59.63999938964844,59.6500015258789,58.97000122070313,59.349998474121094,964600.0,0.00811358254689587,3.3870253242439508,1.4499990463293215,56.57895019887335,38.21571392749796,-1.2389683294580252,-0.7086673663691556,1.1972636414611628,-1.1631221918107286,22.03148426558102,0.680000305175767,-1.0495742351395307,0.8089992523193388,-0.5601320077626681,2.1781305124013457,0.12443362227833177,1.4935648823603458,-1.9916949212646529,99.5144597299718,54.38670948562333,0.6845656300410049,5,-1.0949993133544993,0.010000228881835938,2.1700010299682617,-1.8149986267089844,-4.119998931884766,4,-0.08065052997684319,1.359982605113114,59.15999984741211,1.8627313118015767,59.02999877929688,1.5523830976090913,59.04999923706055,-0.08065052997684319 2256,2016-05-31,60.0,60.09000015258789,59.459999084472656,59.56999969482422,2299900.0,0.006036227599526933,1.0655752057433023,1.482754991976007,55.74711047711486,41.49316941724078,-1.5030697299999076,-1.1098170656011561,0.7826350317796908,-1.5717975442558583,21.65530423061597,0.6300010681152344,-0.9201104791881676,1.1589998245239244,-0.24247108271458728,2.560470731762436,0.4582643709046721,1.8597352781431766,-2.1915597670166065,96.06986390364978,50.717083741245744,0.7007354536192542,5,-1.2350006103515625,-0.6750011444091797,1.8675003051757812,-2.174999237060547,-3.5800018310546875,1,-0.07816664377848292,3.3870253242439508,59.63999938964844,1.359982605113114,59.15999984741211,1.8627313118015767,59.02999877929688,-0.07816664377848292 2257,2016-06-01,59.61000061035156,60.16999816894531,58.83000183105469,59.75,2448200.0,-0.0064999898274739065,1.7346983261969637,-0.32557974485903374,56.28628390802226,44.38643041824536,-1.0126258196164386,-0.7703395621473845,1.1258881519416164,-1.1807029458062743,21.726614658229806,1.339996337890625,-0.7184267323479645,0.7760004043579087,-0.607638911254881,2.1596397199706985,0.08418074655151742,1.4678200621643,-1.57340438540772,67.44195330537363,20.20304691043863,0.6918196578063943,6,-0.8050022125244141,-0.30500221252441406,2.357499122619629,-1.4400005340576172,-2.0800018310546804,2,-0.059050501958096024,1.0655752057433023,60.0,3.3870253242439508,59.63999938964844,1.359982605113114,59.15999984741211,-0.059050501958096024 2258,2016-06-02,60.16999816894531,60.22000122070313,59.56000137329102,59.56000137329102,1184000.0,0.009394355860759873,-1.1639452932017238,-4.357138964577606,63.20580612436334,47.91179456220517,-1.4123116272687781,-1.333327934852484,0.5279116035035969,-1.726118852901834,21.696013690053572,0.6599998474121094,-0.5382832743773491,1.2944980621337905,-0.19850908455613592,2.787505208823717,0.5479944887888237,2.0410016354787572,-1.877393710721293,96.66646321614536,45.329395619440035,0.7465035733449648,6,-1.2649974822998047,-0.8649997711181641,1.797501564025879,-1.9999980926513672,-1.9599990844726562,3,-0.05085586923240204,1.7346983261969637,59.61000061035156,1.0655752057433023,60.0,3.3870253242439508,59.63999938964844,-0.05085586923240204 2259,2016-06-03,60.2599983215332,60.38000106811523,59.59000015258789,59.959999084472656,1430400.0,0.001495764589109383,1.9259036868020203,0.49180461143039966,77.39127694545496,53.425793447694616,-1.2391340024009168,-1.4280235743066356,0.4224393474962085,-1.797193473882018,21.57875503818376,0.7900009155273366,-0.3211077611504862,1.3409982681274428,-0.26178647972616176,2.9437830159810474,0.5396058942006405,2.142390642054245,-1.6975583165621089,92.25788350647187,33.246212363972,0.8013923739268028,6,-1.2749977111816406,-1.1099987030029297,1.7075014114379883,-1.3349971771240234,-1.0699996948242259,4,-0.05708593963700359,-1.1639452932017238,60.16999816894531,1.7346983261969637,59.61000061035156,1.0655752057433023,60.0,-0.05708593963700359 2260,2016-06-06,60.93999862670898,61.040000915527344,60.11000061035156,60.5,1485800.0,0.011284439497449839,1.906236402758489,1.4666658189539836,77.586184217017,58.76534875505815,-1.599827045437351,-2.088290280379475,-0.26351607985964876,-2.4627442180423813,21.15401190789827,0.9300003051757812,-0.10990634959392764,1.9404987335204993,0.10584555873962387,3.7751519083013747,1.0231721461300651,2.8578253209109334,-2.086748851634823,95.47500768118061,32.56297575682851,0.9173265873904372,6,-1.519998550415032,-1.6999988555908132,0.990001678466804,-1.519998550415032,-1.9399986267089773,0,-0.08516571617437296,1.9259036868020203,60.2599983215332,-1.1639452932017238,60.16999816894531,1.7346983261969637,59.61000061035156,-0.08516571617437296 2261,2016-06-07,62.06999969482422,62.16999816894531,61.0,61.09000015258789,2292300.0,0.018542846957334547,-1.0172384876696472,2.2272786384956533,83.27463535391398,62.772957328003514,-2.323593801863659,-3.1323748803001763,-1.3887209853739009,-3.550022502848634,20.938299198949622,1.2299995422363352,0.1734396669461944,2.9139997482299833,0.6233847268164396,5.204614769643527,1.7686922375232115,4.059307258936755,-2.8231347144684875,97.0060304262415,29.50289435499313,1.1453075107067727,6,-1.760000228881836,-2.2650012969970703,-0.6149997711181641,-2.269998550415039,-2.4899978637695312,1,-0.10552600723803007,1.906236402758489,60.93999862670898,1.9259036868020203,60.2599983215332,-1.1639452932017238,60.16999816894531,-0.10552600723803007 2262,2016-06-08,62.47000122070313,62.599998474121094,61.77999877929688,62.040000915527344,1678900.0,0.006444361653706654,1.3768285805902114,0.43877602656276876,85.64273173005716,67.12085813484805,-2.4445175872116565,-3.4684144967342903,-1.7756332184929136,-3.9098106533303962,21.14653524590763,0.8199996948242116,0.5051003219031713,3.16050128936768,0.4315269551328029,5.889475623602557,1.7960141222502415,4.524988456485119,-2.638509602629483,95.7237704804894,23.581029840984115,1.36448716711744,6,-1.8100013732910227,-2.450002670288093,-1.3400011062622141,-2.6600017547607493,-2.4099998474121094,2,-0.0968465332725621,-1.0172384876696472,62.06999969482422,1.906236402758489,60.93999862670898,1.9259036868020203,60.2599983215332,-0.0968465332725621 2263,2016-06-09,62.27000045776367,62.61999893188477,61.9900016784668,62.20000076293945,1324400.0,-0.0032015488879673093,-1.5714285714286005,0.16278987242951418,89.37281477390614,71.67619930319145,-1.94067258181056,-3.1702632224016014,-1.5729792446244204,-3.6326688357233934,21.32402384929876,0.6299972534179759,0.8488698698024564,2.7950004577636705,-0.23013238580217177,5.820133301329513,1.2824340359807493,4.307566879546592,-1.8848074684805312,88.44889058990583,9.162332027517891,1.5125664217829227,6,-1.5450000762939453,-2.240001678466797,-1.3375005722045898,-2.460000991821289,-2.5600013732910156,3,-0.07612014844422277,1.3768285805902114,62.47000122070313,-1.0172384876696472,62.06999969482422,1.906236402758489,60.93999862670898,-0.07612014844422277 2264,2016-06-10,61.36999893188477,61.84000015258789,61.16999816894531,61.68000030517578,1134000.0,-0.014453212128837989,1.12698681812402,-4.4286103542233315,76.98167957131194,73.9431692334624,-0.7757987304928662,-2.172959990191579,-0.7045838934634432,-2.6647667013560223,20.68035897759055,1.1000022888183594,1.0160568940294183,1.7624990463256935,-1.3541509712560753,4.879149063907462,0.20417403753481267,3.3208240551165744,-0.5378447540813056,50.19916988484484,-33.94473616721732,1.5583250087908835,6,-0.6449985504150462,-1.3400001525878977,-0.4374990463256907,-1.55999946594239,-1.779998779296882,4,-0.051490954903216424,-1.5714285714286005,62.27000045776367,1.3768285805902114,62.47000122070313,-1.0172384876696472,62.06999969482422,-0.051490954903216424 2265,2016-06-13,60.52999877929688,61.540000915527344,60.5099983215332,61.2599983215332,1260100.0,-0.013687472172196347,-1.6753298224928288,2.354826801205962,67.85224868677452,75.28818459009125,0.2276658216527423,-1.173383129586334,0.089206594211511,-1.7757509073879802,19.338620671958594,1.0300025939941406,1.1856336346484042,0.7829990386962962,-2.229725215171676,3.7957232925642685,-0.72336308823769,2.2893611656302824,2.0900001525878906,0.9478887193471708,-85.58665805763242,1.5063621269339857,6,0.19500160217284446,-0.5000000000000071,0.24000072479247336,-0.7199993133544993,1.3400001525878906,0,-0.02213778588487636,1.12698681812402,61.36999893188477,-1.5714285714286005,62.27000045776367,1.3768285805902114,62.47000122070313,-0.02213778588487636 2266,2016-06-14,60.4000015258789,60.66999816894531,60.13000106811523,60.27999877929688,1184600.0,-0.00214765002543571,-1.5714259763850513,-0.16438742716795957,60.69732167200979,75.77829989720098,0.4697718054236262,-0.9320814764593237,0.1956763991905106,-1.613282822810497,17.874197224117662,0.5399971008300852,1.3466236393672446,0.5520017623901268,-2.4026419033740396,3.506645428154293,-0.9253200704919564,2.02932359527221,2.1777973937988406,10.843401180871897,-71.57350198853604,1.4773218328820827,6,0.6899986267089986,-0.37000274658202414,0.199997901916511,-0.5900020599365163,1.1399993896484446,1,-0.023178832624351164,-1.6753298224928288,60.52999877929688,1.12698681812402,61.36999893188477,-1.5714285714286005,62.27000045776367,-0.023178832624351164 2267,2016-06-15,60.13999938964844,60.7400016784668,60.099998474121094,60.54999923706055,1188900.0,-0.004304671020894935,-1.6122490288125433,-3.4165871956263185,58.473283154071694,75.25246401161301,0.9083870885878227,-0.5548217827968216,0.44218474523295015,-1.3328497708716256,16.304668679282138,0.6400032043457031,1.4239548999720668,0.1994997024536147,-2.6642076779963304,3.06320708290356,-1.2323539877713543,1.6313533926785837,2.339887615966802,1.5873376294082784,-76.4037362852976,1.4318536902249717,6,0.9650001525878906,-0.1100006103515625,0.35500049591064453,0.220001220703125,1.1300010681152344,2,-0.009311565751198514,-1.5714259763850513,60.4000015258789,-1.6753298224928288,60.52999877929688,1.12698681812402,61.36999893188477,-0.009311565751198514 2268,2016-06-16,60.27999877929688,60.38999938964844,59.36999893188477,59.72000122070313,1251400.0,0.0023278914377997673,1.6153898822332937,-1.3658482122088966,58.53657543765794,73.15749717741335,0.8779589763493831,-0.5596992077473928,0.26553926891043744,-1.425370267026814,15.048273336979035,1.0200004577636648,1.4919167465981502,0.23549919128418395,-2.51073261381309,2.981730996381458,-1.1376167112644495,1.6086150938328174,2.05709491442871,36.842080877719816,-37.83777233365836,1.3731159025486366,6,0.7150001525878906,-0.2500000000000071,0.13750171661376243,0.1250019073486257,1.0500030517578054,3,-0.0036495920779848756,-1.6122490288125433,60.13999938964844,-1.5714259763850513,60.4000015258789,-1.6753298224928288,60.52999877929688,-0.0036495920779848756 2269,2016-06-17,60.61999893188477,60.72000122070313,60.02999877929688,60.349998474121094,3253500.0,0.005640347701942217,1.936149144948738,0.48214577656677016,57.63239283051046,70.94040924557927,0.664247959054137,-0.7100673684897956,-0.08341081289194108,-1.7258110977501318,13.305643372868722,0.69000244140625,1.6041365007568444,0.431999397277842,-2.101071333206029,2.965070127761713,-0.8345359679640936,1.6985347625197775,1.4797271808935548,57.603633979253175,-13.359175963857822,1.2665353652419344,6,0.375,-0.5900001525878977,-0.38499832153321023,-0.21499824523926492,0.7900009155273366,4,-0.01501154509149083,1.6153898822332937,60.27999877929688,-1.6122490288125433,60.13999938964844,-1.5714259763850513,60.4000015258789,-0.01501154509149083 2270,2016-06-20,61.4900016784668,62.22000122070313,61.29999923706055,61.43999862670898,1326800.0,0.014351744670263011,-4.575738660008366,0.1851961740064358,60.75036646943646,68.43771270285957,-0.13357954555759477,-1.3616243052342583,-0.9711365621810373,-2.538020178093788,11.605030391573425,1.6000022888183594,1.6569558373343298,1.119002151489255,-1.2180405711464175,3.4560448741249274,-0.04951920982858127,2.287523512807091,-2.120002746582024,74.38600154461628,6.326464501462624,1.1685213613178353,6,-0.49500274658202414,-1.4600028991699219,-1.3250007629394531,-0.8600006103515625,-0.20000076293945312,0,-0.03089935719654191,1.936149144948738,60.61999893188477,1.6153898822332937,60.27999877929688,-1.6122490288125433,60.13999938964844,-0.03089935719654191 2271,2016-06-21,61.77000045776367,61.83000183105469,61.25,61.58000183105469,1374200.0,0.0045535659725788324,2.7419307204823724,3.799740616416915,65.83576785845128,66.2369389393478,-0.5147387044291349,-1.4107306274690998,-1.2827338775581723,-2.7529008964775343,9.72478767439007,0.5800018310546875,1.6521224120779152,1.206500816345212,-0.9037284718369563,3.3167301045273803,0.15138617225412787,2.261615460436296,-2.3430014801025294,84.21051222642929,15.408901933638518,1.0551146440910824,6,-0.7750015258788991,-1.7400016784667969,-1.8999996185302734,-0.9449996948242188,-1.220001220703125,1,0.0016188841408455446,-4.575738660008366,61.4900016784668,1.936149144948738,60.61999893188477,1.6153898822332937,60.27999877929688,0.0016188841408455446 2272,2016-06-22,61.93999862670898,62.33000183105469,61.52000045776367,61.709999084472656,1300700.0,0.002752115390731502,-1.6557561582669926,1.2105326560523246,63.76360282797617,63.391470945355586,-0.8580579742840868,-1.4262401442185606,-1.5052508036573045,-2.8762499626247617,9.451233694863118,0.8100013732910156,1.6029127153860543,1.2319990158080998,-0.8372511657152444,3.301249197331444,0.1973739250464277,2.266624106569772,-2.4571396041869917,86.82422897440134,20.657236984626593,1.034625090761673,6,-1.0899982452392507,-1.9099998474121023,-2.1849985122680593,-1.2049980163574148,-1.6599998474120952,2,-0.006457825638522929,2.7419307204823724,61.77000045776367,-4.575738660008366,61.4900016784668,1.936149144948738,60.61999893188477,-0.006457825638522929 2273,2016-06-23,63.0,63.0,62.29999923706055,62.61000061035156,1057000.0,0.017113358036691118,2.589753120231621,1.6956528950293261,68.51351149331369,62.45056338113355,-2.0155788535516876,-2.2910315828526606,-2.626523925183392,-3.8837631311923246,9.392009945866532,1.0600013732910227,1.415890517607039,2.0935003280639677,-0.05802622905208921,4.245026885180025,1.0177370495059392,3.169263606621996,-3.403255265136707,100.0,35.59939074390107,1.0757632785580282,6,-1.8150005340576172,-2.780000686645508,-3.2899999618530273,-2.2649993896484375,-2.8800010681152273,3,-0.027460310194227455,-1.6557561582669926,61.93999862670898,2.7419307204823724,61.77000045776367,-4.575738660008366,61.4900016784668,-0.027460310194227455 2274,2016-06-24,57.31999969482422,60.709999084472656,57.27000045776367,59.959999084472656,4832100.0,-0.09015873500279015,-1.5109498603596956,-6.769239798114167,35.40323640007179,58.84511757149992,3.3855391375389985,3.4193652534042798,2.9226824736203696,1.8545504450352084,9.561193458907022,5.729999542236328,1.0103570404994144,-3.494499969482419,-6.0750550472278775,-0.9139448917369606,-4.784777508355148,-2.20422243060969,5.680000305175781,0.8725871039255435,-57.13541593664783,1.2902775388727303,6,2.815000534057617,2.815000534057617,2.3550004959106445,3.4150009155273438,0.7299995422363281,4,0.06995816743859051,2.589753120231621,63.0,-1.6557561582669926,61.93999862670898,2.7419307204823724,61.77000045776367,0.06995816743859051 2275,2016-06-27,54.83000183105469,56.7400016784668,54.540000915527344,56.66999816894531,3374900.0,-0.04344029792439741,1.2222192252709778,0.6969684709418259,23.69187231190027,54.7334009759322,5.567438873430859,5.829410660025729,5.245420136899327,4.405101225915175,10.555968528159537,2.779998779296875,0.5049580518546151,-5.743997955322264,-9.440638421999594,-2.047357488644927,-7.592318188660933,-3.8956777219835956,8.169998168945312,3.427907173886185,-47.59623687353994,1.8483202333386677,6,3.9399986267089844,3.9399986267089844,4.804997444152832,5.864997863769531,3.4699974060058594,0,0.12000725509059951,-1.5109498603596956,57.31999969482422,2.589753120231621,63.0,-1.6557561582669926,61.93999862670898,0.12000725509059951 2276,2016-06-28,55.31000137329102,55.68000030517578,54.88999938964844,55.45000076293945,2071500.0,0.008754322929175551,1.6333430820289154,0.0760867762426777,24.13294881332324,50.91780827140458,4.793590390755895,5.249159866031796,4.595131425330273,3.9714966197445705,12.133316661606711,0.8499984741210938,0.0993076006474567,-5.02949848175048,-9.411035467466768,-0.6479614960341991,-7.22026697460862,-2.8387299888923394,7.351598663330073,9.10166124222076,-34.77007542073214,2.190768492858141,6,3.459999084472649,3.459999084472649,4.324997901916497,5.384998321533196,2.8199996948242045,1,0.10811787007338669,1.2222192252709778,54.83000183105469,-1.5109498603596956,57.31999969482422,2.589753120231621,63.0,0.10811787007338669 2277,2016-06-29,56.09000015258789,56.4000015258789,55.33000183105469,55.79999923706055,2040400.0,0.014102309888452291,1.3516382172440602,-2.0714441416894784,28.57142479225506,47.58834708858205,3.775743449390184,4.418467387513438,3.648784265425263,3.259185940923743,12.926513040151361,1.0900001525878764,-0.1969549939977071,-4.07349967956543,-8.843944293263561,0.6969449341327021,-6.458721986414496,-1.6882773727163638,6.2467359191894545,18.321505966890587,-19.088996149829516,2.3852223068490677,6,2.6800003051757812,2.6800003051757812,3.5224990844726562,4.604999542236328,2.8899993896484375,2,0.07951504853520452,1.6333430820289154,55.31000137329102,1.2222192252709778,54.83000183105469,-1.5109498603596956,57.31999969482422,0.07951504853520452 2278,2016-06-30,57.11000061035156,57.11000061035156,55.9000015258789,56.20000076293945,2122000.0,0.018185067837205304,1.6593390931079883,3.13792060193102,35.35075938464249,45.11261003904116,2.524241527621271,3.3280987128012214,2.5433935007094703,2.3371233923030204,13.646179184100077,1.2099990844726634,-0.40261323181451303,-2.9004993438720703,-7.862503599899256,2.061504912155115,-5.381501471885663,-0.41949721585847755,4.914866055175786,41.653167868987055,5.618261358916655,2.481002128013592,6,1.6599998474121094,1.6599998474121094,2.414999008178711,3.5849990844726562,2.029998779296875,3,0.055506883821863084,1.3516382172440602,56.09000015258789,1.6333430820289154,55.31000137329102,1.2222192252709778,54.83000183105469,0.055506883821863084 2279,2016-07-01,56.81999969482422,57.5099983215332,56.7599983215332,57.11000061035156,1631600.0,-0.005077935780564147,-2.658503907703759,-0.3186823781916655,36.740530196646425,42.4448504531756,2.479245528428372,3.52805485964344,2.75383460825104,2.7264459071826153,14.508676782315188,0.75,-0.5993765476761652,-3.018500328063965,-8.178619106119626,2.1416184499916895,-5.598559717091796,-0.4384409390361341,4.9054723407031275,76.76770271537325,34.795235063424,2.5800593890278285,7,1.9500007629394531,1.9500007629394531,2.3575000762939453,3.875,2.6399993896484375,4,0.058078128384100536,1.6593390931079883,57.11000061035156,1.3516382172440602,56.09000015258789,1.6333430820289154,55.31000137329102,0.058078128384100536 2280,2016-07-05,55.75,56.4900016784668,55.459999084472656,56.41999816894531,1551100.0,-0.018831392125503443,1.5431999924648439,2.310331219910026,34.42732273666837,38.955023217421946,2.9607550001523606,4.41569157748809,3.7263320151820523,3.8766621354922535,15.760051799444946,1.3600006103515625,-0.854684423104132,-3.829000091552736,-9.270229665114783,1.6122294820093188,-6.549614878333763,-1.1083853047717085,5.688053190727345,32.82446415857499,-12.545067539206734,2.7206147867810264,7,3.020000457763672,3.020000457763672,3.2624998092651367,4.944999694824219,3.979999542236328,1,0.041255591696153227,-2.658503907703759,56.81999969482422,1.6593390931079883,57.11000061035156,1.3516382172440602,56.09000015258789,0.041255591696153227 2281,2016-07-06,55.52000045776367,55.72000122070313,54.77999877929688,55.47000122070313,1641500.0,-0.004125552327108983,3.1777815453734957,-0.07462593090253784,34.4966454980805,35.703139069655755,2.470787927174534,4.353002077739092,3.8873515111464556,4.178052224542647,16.070037650276287,0.9700012207031179,-1.1607391323151361,-3.731499671936035,-9.327709405154607,1.864710061282537,-6.529604538545321,-0.9333948053267491,5.642130641955674,27.106293133683312,-22.818180723108622,2.798104866609285,7,3.25,3.25,3.5774993896484375,5.174999237060547,4.549999237060547,2,0.05007202370993724,1.5431999924648439,55.75,-2.658503907703759,56.81999969482422,1.6593390931079883,57.11000061035156,0.05007202370993724 2282,2016-07-07,56.41999816894531,56.63999938964844,55.599998474121094,55.599998474121094,1490500.0,0.01621033328100041,-1.5365885428781436,16.400244144352676,37.67560157011612,32.27670463374491,0.7883359440877271,3.1373682166418035,2.9074219869786333,3.342150511215017,15.808484657194846,1.1199989318847656,-1.5787234295681358,-2.5290018081665053,-8.046189369367042,2.988185753034024,-5.28759558876677,0.2295919724337594,4.47724772340635,60.07324778908204,8.143063337895079,2.758593780600266,7,1.2050018310546875,2.3500022888183594,2.6250009536743164,4.275001525878906,3.5700035095214844,3,0.030308453645273792,3.1777815453734957,55.52000045776367,1.5431999924648439,55.75,-2.658503907703759,56.81999969482422,0.030308453645273792 2283,2016-07-08,57.52999877929688,57.75,56.52999877929688,56.68000030517578,1496000.0,0.019673885969080596,-1.1217384381655118,1.0365838908065848,40.596467399190864,32.8537303003137,-1.3177590782866488,1.7434379935945614,1.7242265576056894,2.2872244199365284,15.264109216699898,1.3300018310546875,-2.0769648810913566,-1.1820011138915945,-6.502232464070623,4.138230236287434,-3.8421167889811088,1.4781145611979198,3.112957313981809,92.5925545360202,39.67065721602471,2.6601156750895125,7,-1.3849983215332102,1.2400016784667898,1.5249996185302663,3.1650009155273366,3.680000305175774,4,0.02520425506181745,-1.5365885428781436,56.41999816894531,3.1777815453734957,55.52000045776367,1.5431999924648439,55.75,0.02520425506181745 2284,2016-07-11,58.209999084472656,58.40999984741211,57.63000106811523,57.83000183105469,1242500.0,0.011819925597156056,1.0000000000000182,0.44705639479045683,39.90146614560639,34.6547962818366,-2.0766146975560673,0.8585799031922292,1.004181511298853,1.6470126386142994,15.55599987653426,0.8800010681152273,-2.5959740526026636,-0.34400081634521484,-5.517533838275028,4.829532205584599,-2.9307673273101216,2.242765694619692,2.1888388016959794,94.49033873030518,42.45420027664631,2.586766510964907,7,-1.614999771118164,0.5600013732910156,0.8950004577636719,2.4850006103515625,2.5,0,0.015976641810734105,-1.1217384381655118,57.52999877929688,-1.5365885428781436,56.41999816894531,3.1777815453734957,55.52000045776367,0.015976641810734105 2285,2016-07-12,59.18999862670898,59.36000061035156,58.47999954223633,58.56000137329102,1389600.0,0.016835587659332685,-1.2278482235120283,1.6578994920392343,42.3848801027221,36.68278864732537,-2.6519943364756813,-0.23922137408045074,0.015331522246505358,0.7058786872035441,16.380172139922276,1.1500015258789062,-3.288364858995436,0.7029987335205021,-4.396970336641232,5.802967803682236,-1.8469858015603648,3.252983268601369,0.974485780634005,96.28816777998018,46.32574456786375,2.549984535080868,7,-2.1199989318847585,-0.4199981689453054,-0.1224985122680593,1.5050010681152415,2.240001678466804,1,0.004561589187837001,1.0000000000000182,58.209999084472656,-1.1217384381655118,57.52999877929688,-1.5365885428781436,56.41999816894531,0.004561589187837001 2286,2016-07-13,59.0,59.40999984741211,58.75,59.36999893188477,1706900.0,-0.0032099785625478994,1.9333276819395584,-0.5873024523161008,41.33254880103538,38.10069131496762,-2.1048741575700163,-0.1681038846235694,0.1837732995427217,0.9271667643235446,17.03280042742155,0.6599998474121094,-3.1969632616750516,0.5830001831054688,-4.444327140803331,5.610327507014269,-1.9306634788489276,3.096663845059865,0.9395050676703534,89.23885302807756,42.12411729290865,2.513663661954399,7,-1.9050006866455078,-0.22999954223632812,0.3299999237060547,1.6949996948242188,2.8199996948242188,2,0.012372873597225942,-1.2278482235120283,59.18999862670898,1.0000000000000182,58.209999084472656,-1.1217384381655118,57.52999877929688,0.012372873597225942 2287,2016-07-14,59.58000183105469,59.790000915527344,59.15999984741211,59.61000061035156,1598900.0,0.009830539509401381,2.2307797644665284,0.08107801593929304,39.62378927310554,38.57547241368574,-2.3889847003649365,-0.8350224563301083,-0.40987829305116463,0.37304345281403783,17.753380175732932,0.7900009155273438,-2.6586957186206064,1.1910018920898438,-3.8020408759629234,6.184044660142611,-1.3055194919365363,3.6875232761162238,-5.040000915527344,93.55831451339238,50.9383309760498,2.4965213840263822,7,-2.295001983642578,-0.8100013732910156,0.4774971008300781,1.1149978637695312,3.279998779296875,3,0.008224200213336141,1.9333276819395584,59.0,-1.2278482235120283,59.18999862670898,1.0000000000000182,58.209999084472656,0.008224200213336141 2288,2016-07-15,60.06000137329102,60.15999984741211,59.56999969482422,60.04999923706055,1294200.0,0.00805638683257226,4.619073569482289,-0.33341810783340065,62.14540293265133,41.39823605101962,-2.689332257850616,-1.4043504985448365,-0.8850138459911392,-0.06349356921278826,17.88622428771535,0.5900001525878906,-2.1086977774545446,1.6820013046264748,-3.294442376591114,6.6584449858440635,-0.8062205359823196,4.170223145235269,-5.415000457763682,96.04748923440677,46.15784861745634,2.4882218406087944,7,-2.5900020599365305,-1.2900009155273509,0.2799978256225515,0.634998321533196,2.8400001525878764,4,-0.0011654960576700235,2.2307797644665284,59.58000183105469,1.9333276819395584,59.0,-1.2278482235120283,59.18999862670898,-0.0011654960576700235 2289,2016-07-18,59.709999084472656,60.36999893188477,59.65999984741211,59.84000015258789,1691200.0,-0.005827543803121116,-5.173917370175704,-12.997330282218075,76.695829208396,46.09473677010047,-2.1079451826134346,-1.1868701033346767,-0.5357262115886741,0.3320496705664482,18.43482955277565,0.7099990844726634,-1.6492871925863284,1.3774990081787095,-3.528779850222797,6.283777866580216,-1.0756404210220438,3.830638437379463,-4.844398211669926,65.0793618756204,8.927929541930908,2.4531394292007533,7,-2.135000228881829,-0.9399986267089844,0.6675004959106445,0.9850006103515625,3.569999694824226,0,0.025121420582806087,4.619073569482289,60.06000137329102,2.2307797644665284,59.58000183105469,1.9333276819395584,59.0,0.025121420582806087 2290,2016-07-19,59.59000015258789,59.97999954223633,59.34000015258789,59.63999938964844,2226700.0,-0.0020096957582431685,-1.3272737361196845,0.3846063558202999,74.37357274689522,50.52550646441322,-1.5488359934257474,-1.2822547769713424,-0.4159168702583571,0.491446278233461,18.63504138648016,0.6399993896484375,-1.3618490441505031,1.3525001525878935,-3.3663524712721724,6.071352776447959,-1.006926159342136,3.711926464517923,-4.394135396240237,51.85189545838775,-9.827557572788365,2.359426311930032,7,-1.605001449584961,-0.8199996948242188,0.7874994277954102,1.1049995422363281,3.509998321533203,1,0.018795081876436637,-5.173917370175704,59.709999084472656,4.619073569482289,60.06000137329102,2.2307797644665284,59.58000183105469,0.018795081876436637 2291,2016-07-20,61.86999893188477,62.13999938964844,59.02999877929688,59.02999877929688,2489300.0,0.03826143268096405,-1.1901411572232716,-56.80086976424811,78.11283786792538,55.01853271972536,-3.1663359613976,-3.7464607949646975,-2.657042471509179,-1.7394885578020833,19.309261978945717,3.1100006103515554,-1.0066903042522881,3.6274990081787166,-1.107298201471501,8.362296217828934,1.2601004033536114,5.994897613003822,-6.3636861250048895,91.31831495900755,23.156580981618603,2.367398604825107,7,-2.5349998474121165,-3.099998474121101,-1.492499351501472,-1.174999237060554,1.4600028991699148,2,-0.007111663719170269,-1.3272737361196845,59.59000015258789,-5.173917370175704,59.709999084472656,4.619073569482289,60.06000137329102,-0.007111663719170269 2292,2016-07-21,61.540000915527344,62.16999816894531,61.2400016784668,61.709999084472656,1907800.0,-0.005333732375213618,-1.4155858310626703,-0.05985850697592577,73.0969864277872,58.629701500680504,-2.2726854942492594,-3.6342984687541247,-2.306033939334668,-1.350031696852426,19.610381868333967,0.9299964904785156,-0.48282210965086136,3.3175008773803683,-1.3544977516825156,7.989499506443252,0.9815015628489263,5.65350019191181,-5.502993182025975,79.93638930329517,8.073616516114143,2.3359993145314433,7,-1.6400012969970703,-2.770000457763672,-0.9800014495849609,-0.845001220703125,2.0,3,0.004549866349225606,-1.1901411572232716,61.86999893188477,-1.3272737361196845,59.59000015258789,-5.173917370175704,59.709999084472656,0.004549866349225606 2293,2016-07-22,61.27000045776367,61.6500015258789,61.02999877929688,61.5099983215332,1583900.0,-0.004387397688444761,1.3846063558203103,1.4117673458396913,73.24975276206918,62.33506668028748,-1.5828256581215356,-3.6897247088228013,-2.0035424393517047,-1.0531538041238875,19.363250799501348,0.620002746582017,0.09875251061267676,3.134000396728517,-1.218713726994821,7.486714520451855,0.9576433348668445,5.31035745859019,-4.6196936807179085,71.33764693876553,0.0913774438209316,2.1763570618616708,7,-0.9450016021728516,-2.5,-0.7025012969970703,-0.5750007629394531,2.1300010681152273,4,0.0259507122687872,-1.4155858310626703,61.540000915527344,-1.1901411572232716,61.86999893188477,-1.3272737361196845,59.59000015258789,0.0259507122687872 2294,2016-07-25,61.33000183105469,61.61999893188477,61.16999816894531,61.290000915527344,1465400.0,0.0009792944808670878,-2.214217596250834,-0.16667196490447278,82.59347793535684,66.80268866169135,-1.2892954471571443,-3.6194757486883518,-2.0219486221211866,-1.0917234450226516,18.920228241696552,0.45000076293946023,0.6158537629703744,2.993501663208008,-1.5654884374771356,7.552491763893151,0.7140066128654325,5.272996713550583,-4.127725914818967,73.24851907106023,-2.7397955449612823,2.279495050342572,7,-0.8700027465820312,-2.5600013732910156,-0.8175029754638672,-0.6350021362304688,2.1099967956542898,0,0.025599211608521966,1.3846063558203103,61.27000045776367,-1.4155858310626703,61.540000915527344,-1.1901411572232716,61.86999893188477,0.025599211608521966 2295,2016-07-26,61.40999984741211,61.70000076293945,61.06999969482422,61.43999862670898,1493900.0,0.0013043863357087293,1.2909002635594395,-0.7499523173753707,85.01784880002535,71.65661088380133,-1.1412882573469574,-3.3531596138136806,-2.0269711133757795,-1.1687675558940356,17.327609764637337,0.6300010681152344,1.0449335515494482,2.74449977874756,-1.6972141390474818,7.186213696542602,0.5236428198500391,4.965356737645081,-3.7109517059054298,75.79622709358883,-6.111975997361455,2.22085695889752,7,-0.8100013732910156,-2.6399993896484375,-0.8975009918212891,-0.7150001525878906,2.1599998474121094,1,0.030451049284012877,-2.214217596250834,61.33000183105469,1.3846063558203103,61.27000045776367,-1.4155858310626703,61.540000915527344,0.030451049284012877 2296,2016-07-27,61.290000915527344,61.959999084472656,61.06000137329102,61.68000030517578,1205600.0,-0.001954061751879732,-1.1176454748633626,13.000508647002063,81.91352883122227,76.35547083470318,-0.7401237100189348,-2.9114552450702575,-1.8524774713774477,-1.0397763445995025,15.702767801438727,0.8999977111816335,1.4663878715656509,2.325500869750975,-1.96776240831025,6.6187641478122,0.1788692307203661,4.472132508781584,-3.1438577712767994,22.80721714339206,-59.307465840790165,2.146631639030611,7,-0.69000244140625,-2.520000457763672,-0.7775020599365234,-0.595001220703125,1.8899993896484375,2,0.029531694102735706,1.2909002635594395,61.40999984741211,-2.214217596250834,61.33000183105469,1.3846063558203103,61.27000045776367,0.029531694102735706 2297,2016-07-28,60.54999923706055,61.31999969482422,60.27999877929688,61.1500015258789,1255100.0,-0.012073774961868566,1.212771138120635,1.5384698149379683,70.79890603284522,77.31697117916919,0.16979803442471564,-1.918554944013394,-1.062554986263855,-0.30361638300489346,14.318341804159212,1.0400009155273366,1.779997150058179,1.3624992370605469,-2.7621123602966335,5.487110834417727,-0.6998065616180398,3.4248050357391335,-2.0014705903405243,16.071452899850236,-62.04442218347521,2.0623057986785893,7,0.049999237060546875,-1.779998779296875,-0.03750038146972656,0.14500045776367188,3.0900001525878906,3,0.04591251245289185,-1.1176454748633626,61.290000915527344,1.2909002635594395,61.40999984741211,-2.214217596250834,61.33000183105469,0.04591251245289185 2298,2016-07-29,60.27999877929688,60.7599983215332,60.0,60.56000137329102,2034900.0,-0.0044591323066178745,1.2353007175034267,0.46666920978848137,65.10949018926476,76.02960017704349,0.5300246743213108,-1.4744871295189483,-0.7418404740531983,-0.019906153733018073,13.295569064898672,0.7599983215332031,2.1462581423356824,0.9339988708496136,-3.097041334128747,4.965039075827974,-1.081521231639563,2.9495189733387903,-1.3693231803543284,14.285658677856814,-59.207758075961735,2.015520102489179,7,0.31999969482421164,-1.5099983215332102,0.16000080108641868,0.41500091552733664,2.44000244140625,4,0.05408099207444095,1.212771138120635,60.54999923706055,-1.1176454748633626,61.290000915527344,1.2909002635594395,61.40999984741211,0.05408099207444095 2299,2016-08-01,60.11999893188477,60.6500015258789,60.02000045776367,60.36000061035156,1161900.0,-0.0026542775489747372,-1.8636501564897416,0.8571409108867473,57.711446877641286,74.1782528582375,0.8429436715204659,-1.111574484328706,-0.5174330813675496,0.15173491796350191,12.49795764334009,0.6300010681152273,2.5176089806528026,0.6089990615844769,-3.253315544371226,4.47131366754018,-1.3221582413933746,2.5401563645623284,-0.8833910759419439,6.122397343724209,-61.82371895702966,1.9311573029778504,8,0.479999542236321,-1.7649993896484446,0.5825004577636648,0.575000762939446,3.1300010681152273,0,0.054557595679772586,1.2353007175034267,60.27999877929688,1.212771138120635,60.54999923706055,-1.1176454748633626,61.290000915527344,0.054557595679772586 2300,2016-08-02,58.04999923706055,60.11000061035156,57.849998474121094,60.02999877929688,2210900.0,-0.03443113326015712,1.1121483665455116,8.249940395772347,43.99493817152058,70.38737511419252,2.9854761062820856,1.2011540578551774,1.5916694327643341,2.2291212979156114,11.271786311948848,2.270000457763679,2.429879854216047,-1.576000595092772,-5.087872342225026,1.935871152039482,-3.3319364686588955,0.17993527847335145,4.119998931884766,4.86619788901553,-57.89202513634013,1.7559358735661268,8,1.9599990844726562,0.30500030517578125,2.085000991821289,2.5600013732910156,4.720001220703125,1,0.09285098123149194,-1.8636501564897416,60.11999893188477,1.2353007175034267,60.27999877929688,1.212771138120635,60.54999923706055,0.09285098123149194 2301,2016-08-03,58.29999923706055,58.56000137329102,58.06000137329102,58.13999938964844,1789500.0,0.004306632270210109,-2.1250402336533547,-0.08080802242580094,41.5567089118498,66.88289983464392,2.4315163979376067,1.2333371086839904,1.3815821945010143,1.9765403453625225,9.707336672556627,0.5100021362304759,2.2360272871554088,-1.4650005340576158,-4.477100067763033,1.547098999647801,-2.9710503009103206,0.0410492327950891,3.7835989379882804,12.968317136449583,-43.998071729893084,1.506049766852708,8,1.6049995422363281,0.17499923706054688,0.470001220703125,0.9450016021728516,2.6800003051757812,2,0.0903945201840346,1.1121483665455116,58.04999923706055,-1.8636501564897416,60.11999893188477,1.2353007175034267,60.27999877929688,0.0903945201840346 2302,2016-08-04,58.13000106811523,58.56999969482422,58.0,58.33000183105469,987500.0,-0.002915920603258848,-1.478243923474338,-1.2500059604702063,36.72626412409363,62.824734430424414,2.3098422890601356,1.621129092033918,1.5539117610167352,2.1485313669542165,8.722474111518718,0.5699996948242188,2.078572810043333,-1.72049884796143,-4.4129253273966285,0.9719276314737684,-3.0667120876790293,-0.37428560824383084,3.8689251129150435,9.622082772380297,-40.64927602069112,1.3462132397175974,8,1.7749977111816477,0.3449974060058665,0.6399993896484446,1.1149997711181712,3.4899978637695455,3,0.08687423265558003,-2.1250402336533547,58.29999923706055,1.1121483665455116,58.04999923706055,-1.8636501564897416,60.11999893188477,0.08687423265558003 2303,2016-08-05,58.97999954223633,59.04999923706055,58.33000183105469,58.4900016784668,1693400.0,0.014622371555181868,1.2857160157432637,-2.4499799729156657,45.30244391236108,58.6812862056471,1.2302167146916503,0.9331752384814251,0.7168145825457444,1.3090014082739572,8.271589881631044,0.9199981689453196,1.660948129018557,-0.9430004119873061,-3.4435869500644998,1.5575861260898876,-2.1932936810258994,0.30729285705128717,2.935948084655756,40.35713701832698,-7.708939057384015,1.2502932690385953,8,0.9249992370605469,-0.5050010681152344,-0.20999908447265625,0.2650012969970703,1.8800010681152344,4,0.07900983186808985,-1.478243923474338,58.13000106811523,-2.1250402336533547,58.29999923706055,1.1121483665455116,58.04999923706055,0.07900983186808985 2304,2016-08-08,59.13999938964844,59.5099983215332,58.90999984741211,59.209999084472656,978600.0,0.0027127814285168306,-1.2641504001842574,-0.14285714285714285,47.11907091288563,54.4703108848538,0.812319961548809,0.8921626934918976,0.5676502755816486,1.1552376186410243,8.073175719934333,0.5999984741210938,1.3285324921806776,-0.829500579833983,-3.2284874181488092,1.5694862584808433,-2.028993998991396,0.3699928393234302,2.6946292541882286,57.07963257410802,9.100314400524098,1.1994934191574131,8,0.7649993896484375,-0.6650009155273438,-0.3699989318847656,0.10500144958496094,1.6800003051757812,0,0.06053435691582565,1.2857160157432637,58.97999954223633,-1.478243923474338,58.13000106811523,-2.1250402336533547,58.29999923706055,0.06053435691582565 2305,2016-08-09,59.459999084472656,59.52000045776367,59.040000915527344,59.25,1353900.0,0.005410884310564024,1.9090719933416562,-3.0,29.40169190129251,48.635662337083836,0.2085555236357024,0.625497476853667,0.24695376361854215,0.8224810871468335,8.40909144240002,0.4799995422363281,0.999348101377258,-0.5230009078979521,-2.906506887509863,1.860505071713959,-1.7147538977039076,0.6687520819080035,2.294936955969696,96.05254241967178,51.34300101232873,1.1917529898059565,8,0.125,-0.9850006103515625,-0.6899986267089844,-0.6899986267089844,2.4300003051757812,1,0.06374034601216572,-1.2641504001842574,59.13999938964844,1.2857160157432637,58.97999954223633,-1.478243923474338,58.13000106811523,0.06374034601216572 2306,2016-08-10,59.72999954223633,59.83000183105469,59.36999893188477,59.599998474121094,1518800.0,0.004540875578892933,1.787848663144832,0.61905540417802,34.36958307775731,44.58795978651851,-0.3419634291110967,0.4353094067874892,-0.032226120507132805,0.5181716500451969,8.704659047612322,0.46000289916991477,0.5775212908847323,-0.2895004272460966,-2.6316228952428062,2.052622040750613,-1.460561661244455,0.8815608067522618,1.946837746879602,94.53539952139147,52.039491571899866,1.171061233998356,8,-0.4250011444091797,-1.2550010681152344,-0.9599990844726562,-0.9599990844726562,1.7700004577636719,2,0.050895713022359734,1.9090719933416562,59.459999084472656,-1.2641504001842574,59.13999938964844,1.2857160157432637,58.97999954223633,0.050895713022359734 2307,2016-08-11,60.06999969482422,60.290000915527344,59.72999954223633,59.849998474121094,1493300.0,0.005692284533628245,-1.4347934254391057,1.6923031779101498,39.76108004163624,41.77146977011534,-0.846198704373414,0.1411370406402881,-0.36507135831273274,0.15219746411223412,9.239378133108023,0.5600013732910156,0.11051872725872158,0.02599983215331747,-2.306998716133023,2.358998380439658,-1.1404994419898529,1.1924991062964878,1.5303008179918152,88.77544268025426,47.86535396749284,1.1664992741431706,8,-0.8199996948242188,-1.1850013732910156,-1.2999992370605469,-1.2999992370605469,2.220001220703125,3,0.015148990378478722,1.787848663144832,59.72999954223633,1.9090719933416562,59.459999084472656,-1.2641504001842574,59.13999938964844,0.015148990378478722 2308,2016-08-12,59.9900016784668,60.1500015258789,59.61999893188477,60.02000045776367,778900.0,-0.0013317465750597446,2.655178764042069,-0.13635733111388543,38.605428164564174,39.64857880199566,-0.9070486392912898,0.22727444798516672,-0.2967536493787293,0.20708932046367323,9.555925250761119,0.5300025939941264,-0.31512050601039476,-0.05049819946289347,-2.3836056972748736,2.2826092983490867,-1.2170519483688835,1.1160555494430966,1.535292793575337,78.26094167664108,39.72954349099207,1.1665537489059907,8,-0.9200019836425781,-0.6400032043457031,-1.792501449584961,-1.220001220703125,2.9599990844726562,4,0.027171148654977495,-1.4347934254391057,60.06999969482422,1.787848663144832,59.72999954223633,1.9090719933416562,59.459999084472656,0.027171148654977495 2309,2016-08-15,61.209999084472656,61.459999084472656,60.08000183105469,60.08000183105469,1197700.0,0.02033667897768665,-1.442478951597113,-37.66810783316379,48.57549168617943,40.15752919251331,-2.1860567580667336,-0.9218484914898752,-1.5173971268144868,-1.020157592152863,10.102196018975423,1.4699974060058594,-0.5623951579205908,1.0944992065429702,-1.2897518819773524,3.4787502950632927,-0.09762633771719464,2.286624750803135,-3.3600006103515625,89.66941367112871,53.54458689179208,1.192125544260162,8,-1.4799995422363281,-1.3099994659423828,-3.7524986267089844,-2.4399986267089844,2.700000762939453,0,-0.00571799508832016,2.655178764042069,59.9900016784668,-1.4347934254391057,60.06999969482422,1.787848663144832,59.72999954223633,-0.00571799508832016 2310,2016-08-16,60.709999084472656,61.22000122070313,60.599998474121094,61.22000122070313,1161900.0,-0.008168600024155759,1.4313731356679782,-0.4513304211030979,46.08106547675508,40.66023547750278,-1.4181936651937335,-0.35166903510535974,-1.0457883587078527,-0.5294301219435198,10.886101804852816,0.6200027465820384,-0.7551221808000577,0.538499259948729,-1.8463945329926261,2.923393052890084,-0.6539476365219485,1.7309461564194066,-2.7878005981445284,64.11483515580926,25.218770544807157,1.192446896470678,8,-0.9799995422363281,-0.7000007629394531,-3.027499198913574,-1.9399986267089844,3.700004577636733,1,0.001811902685066924,-1.442478951597113,61.209999084472656,2.655178764042069,59.9900016784668,-1.4347934254391057,60.06999969482422,0.001811902685066924 2311,2016-08-17,61.43000030517578,61.56000137329102,60.52000045776367,60.83000183105469,1465600.0,0.011859680967896358,1.4186050637852181,-1.1764626684817405,55.96207215780247,42.79754748124821,-1.841126858848476,-1.1661111190386322,-1.822828585188205,-1.255728932555158,10.61348530792491,1.0400009155273509,-0.8559842356157858,1.2805004119873047,-1.0458206827284968,3.606821506703106,0.11733986462940038,2.443660959345209,-3.437045806884761,93.29892244769509,49.387637616700005,1.1631605473579016,8,-1.4849987030029297,-1.4200019836425781,-3.510000228881836,-2.6599998474121094,2.450000762939446,2,0.007488183008097726,1.4313731356679782,60.709999084472656,-1.442478951597113,61.209999084472656,2.655178764042069,59.9900016784668,0.007488183008097726 2312,2016-08-18,61.81999969482422,61.84000015258789,61.22000122070313,61.43000030517578,1481300.0,0.006348679598094931,1.8837139156508602,0.6500006357844945,60.26668321399245,44.46024073698503,-1.8468731322108596,-1.6169605650933931,-2.27940639200024,-1.6480656229586117,10.378365986818693,0.6199989318847585,-0.6671059664096575,1.6564998626708984,-0.7081104088999766,4.021110134241773,0.4741947268854574,2.8388049984563395,-3.6843633215331977,99.09907897449996,49.315403813271836,1.1823051357854384,8,-1.4449996948242188,-1.8100013732910156,-3.8874998092651367,-3.049999237060547,1.6700019836425781,3,-0.00517631343260927,1.4186050637852181,61.43000030517578,1.4313731356679782,60.709999084472656,-1.442478951597113,61.209999084472656,-0.00517631343260927 2313,2016-08-19,62.86000061035156,62.90999984741211,61.459999084472656,61.54999923706055,2042300.0,0.01682304950924185,1.0567388934130182,3.35898313705544,66.3484715024137,46.596840802488146,-2.5463971644614958,-2.6685531722293803,-3.3688259171084667,-2.6885315061689568,10.51485649240496,1.4500007629394531,-0.42668311696858297,2.6170007705688505,0.002086822661041765,5.231914718476659,1.3095437966149461,3.924457744522755,-4.502102410302726,98.23324126831359,41.153450070825514,1.307456973953906,8,-1.885000228881836,-2.480001449584961,-4.832500457763672,-4.090000152587891,1.6800003051757812,4,-0.00906776470394044,1.8837139156508602,61.81999969482422,1.4186050637852181,61.43000030517578,1.4313731356679782,60.709999084472656,-0.00906776470394044 2314,2016-08-22,62.9000015258789,62.93000030517578,62.22999954223633,62.4900016784668,1934800.0,0.0006363492704253293,1.9787430908958095,0.31297665465959873,88.18902651847597,53.12876687106409,-2.2316322231375025,-2.724594245281203,-3.4297853545785983,-2.740585162395732,10.662878076454133,0.7000007629394531,-0.10224862783459798,2.5785017013549734,-0.2586306802056413,5.415634082915588,1.1599355105746625,3.9970678921352842,-4.177935194040998,98.75523729476186,33.62204005048193,1.4185661907803082,8,-1.7500019073486257,-2.5100021362304616,-4.780001640319817,-4.130001068115227,1.4099960327148509,0,0.00079490041093222,1.0567388934130182,62.86000061035156,1.8837139156508602,61.81999969482422,1.4186050637852181,61.43000030517578,0.00079490041093222 2315,2016-08-23,63.27999877929688,63.5,63.099998474121094,63.20000076293945,1629200.0,0.00604129164069489,-1.8571272870941813,0.19511718568280526,88.42597035011069,59.13503212354779,-2.2493177829139057,-3.1171295836128863,-3.7996777893329607,-3.1326235992151013,11.013069655516079,0.5999984741211009,0.123033083572885,2.864999008178721,-0.23431533637441504,5.964313352731857,1.315341835902153,4.414656180455289,-4.137139050125192,92.61740756718308,20.022936938238985,1.5496571722765682,8,-1.7199993133544993,-2.6049995422363352,-5.107499122619636,-4.50999832153321,0.030002593994140625,1,0.00995576928363251,1.9787430908958095,62.9000015258789,1.0567388934130182,62.86000061035156,1.8837139156508602,61.81999969482422,0.00995576928363251 2316,2016-08-24,63.099998474121094,63.38999938964844,62.90999984741211,62.959999084472656,2297000.0,-0.002844505509609463,-3.0000317894268367,1.7500357636734891,88.2896915499969,64.5271000689212,-1.722109677156439,-2.9455985088336405,-3.6072651040963066,-2.953379058393935,11.154073355696625,0.4799995422363281,0.34049001895691333,2.594498825073245,-0.711224955996876,5.900222606143366,0.941636934538181,4.247360715608309,-3.434281912450004,82.45606403340868,1.8176876437687497,1.6528618905350605,8,-1.539999008178711,-2.424999237060547,-4.722498893737793,-4.329998016357422,1.279998779296875,2,0.02076078002641424,-1.8571272870941813,63.27999877929688,1.9787430908958095,62.9000015258789,1.0567388934130182,62.86000061035156,0.02076078002641424 2317,2016-08-25,63.33000183105469,63.40999984741211,62.75,62.93000030517578,1663800.0,0.003645061212290246,1.3571525885558584,2.85716621253406,87.05283714099102,69.9101455107464,-1.610401878737342,-3.116433516247099,-3.8135455771246,-3.1761021599145636,11.852226746080962,0.6599998474121094,0.6889625894086322,2.685502052307129,-0.8536476462318632,6.224651750846114,0.9159272030376329,4.455076901576625,-3.2041712567841287,91.6667601641067,5.6879885734324915,1.7695748492694932,8,-1.5400009155273438,-2.6550025939941406,-4.277502059936523,-4.560001373291016,0.2599983215332031,3,0.008684655315939649,-3.0000317894268367,63.099998474121094,-1.8571272870941813,63.27999877929688,1.9787430908958095,62.9000015258789,0.008684655315939649 2318,2016-08-26,63.540000915527344,64.15000152587889,63.27999877929688,63.5,1644500.0,0.0033159494457757344,-2.6249860923468358,0.10000190734135689,87.16218654390889,74.19755605049411,-1.4124063679951178,-3.2355681859445795,-4.0014057447843925,-3.3896610110903396,12.959647664425884,0.8700027465820099,1.0155355800174917,2.7325010299682617,-1.029250884240568,6.494252944177099,0.8516250728638468,4.613376987072677,-3.009270010169253,68.22916770146897,-20.52092592443293,1.8808759571044171,8,-1.2049999237060618,-2.540000915527351,-4.205000877380371,-4.770000457763672,0.20999908447265625,4,-0.0007868938674869819,1.3571525885558584,63.33000183105469,-3.0000317894268367,63.099998474121094,-1.8571272870941813,63.27999877929688,-0.0007868938674869819 2319,2016-08-29,63.4000015258789,63.9000015258789,63.25,63.459999084472656,1193800.0,-0.0022033268434251685,-2.611113465858478,-1.4999046347512743,84.32059153083706,78.44639227872545,-1.038271266177368,-2.9905678773427837,-3.8513986850494035,-3.241936550082194,14.114524687966505,0.6500015258788991,1.3041881573704472,2.4285015106201087,-1.4897870335272145,6.346790054767439,0.4693572385464435,4.387645782693774,-2.3625727336478946,46.42862981673121,-39.687654668746596,1.9591442720736636,8,-1.0650005340576172,-2.4000015258789062,-3.852501869201653,-4.630001068115227,1.249999999999993,0,0.01798106249544995,-2.6249860923468358,63.540000915527344,1.3571525885558584,63.33000183105469,-3.0000317894268367,63.099998474121094,0.01798106249544995 2320,2016-08-30,63.43999862670898,64.01999664306639,63.29999923706055,63.4900016784668,1713200.0,0.0006308690830827413,-3.363596430387855,0.8334181078331835,83.6660869613377,81.52461614578493,-0.7267152613716235,-2.746889860241005,-3.908764089409182,-3.283158547407986,14.841899095364175,0.7199974060058452,1.6377520886520927,2.198998641967769,-1.6132363213514154,6.011233605286954,0.2928811603081769,4.1051161236273614,-1.9668096517672709,49.285562476498754,-34.28831390248824,1.906117481659593,8,-0.7549972534179616,-2.4399986267089844,-3.824998855590813,-4.669998168945305,1.3500022888183665,1,0.013713728731363783,-2.611113465858478,63.4000015258789,-2.6249860923468358,63.540000915527344,1.3571525885558584,63.33000183105469,0.013713728731363783 2321,2016-08-31,63.56999969482422,63.63999938964844,63.18000030517578,63.36000061035156,1768100.0,0.0020491972088489963,1.6285776566757493,-4.1997253585590615,83.01889644311544,84.05263983790971,-0.5824891029590162,-2.5948727810471723,-4.064007512633694,-3.421943922185825,15.554959797134579,0.45999908447265625,1.8376781417982286,2.065499687194823,-1.6171338737330387,5.748133248122677,0.22418290673089558,3.90681646765875,-1.722056962751303,58.57134293546144,-23.33892120233532,1.841316780463928,8,-0.7649993896484446,-2.569999694824226,-3.885000228881836,-4.799999237060547,0.34999847412109375,2,-0.00408995316629468,-3.363596430387855,63.43999862670898,-2.611113465858478,63.4000015258789,-2.6249860923468358,63.540000915527344,-0.00408995316629468 2322,2016-09-01,63.18000030517578,63.75,62.790000915527344,63.27999877929688,1242800.0,-0.006134959753353431,-1.181822910796494,-0.4761852861035761,78.43137654891403,85.3951848430764,0.023148368960626442,-1.904801975166265,-3.709783135314183,-3.054103157332108,16.096438065452567,0.9599990844726562,2.1116089497861594,1.4230003356933594,-1.9662531382001447,4.812253809586863,-0.27162640125339266,3.1176270726401114,-1.0097693419700278,28.676412839816745,-51.4773617318192,1.694626736946752,9,0.010000228881828832,-2.1800003051757884,-3.4950008392333984,-4.409999847412109,0.5799980163574219,3,0.018993303932350214,1.6285776566757493,63.56999969482422,-3.363596430387855,63.43999862670898,-2.611113465858478,63.4000015258789,0.018993303932350214 2323,2016-09-02,63.63999938964844,63.75,63.27999877929688,63.5,943800.0,0.007280770532616998,1.6111134658584778,-1.4000152590217971,75.05155741947038,83.93546605429799,-0.3515405671549843,-2.105748119324886,-4.235121846457389,-3.5437105682524646,17.05331701832908,0.5699996948242188,2.2745482978523412,1.6499994277954073,-1.5720173086911018,4.872016164281909,0.03899105955215987,3.2610077960386548,-1.192600547668448,69.10580704387928,-9.437645168470539,1.611008368243251,9,-0.18999862670899148,-2.6399993896484446,-3.9549999237060547,-4.869998931884766,-0.8899993896484375,4,-0.0007856574094921021,-1.181822910796494,63.18000030517578,1.6285776566757493,63.56999969482422,-3.363596430387855,63.43999862670898,-0.0007856574094921021 2324,2016-09-06,62.72000122070313,63.56000137329102,62.56999969482422,63.56000137329102,1632400.0,-0.014456288148471441,1.357146425311437,-6.000027247956403,69.0702411440335,81.78482947584499,0.6037278521205991,-0.9526356214567073,-3.2093895231630825,-2.660088816251502,18.11572733252423,1.0699996948242188,2.3603849915284556,0.5510011672973718,-2.389861191345183,3.4918635259399196,-0.9194300120239021,2.0214323466186457,1.43000030517576,10.344954591853433,-67.13101710215639,1.4704311793212748,9,0.6399993896484233,-1.7200012207031392,-3.0350017547607493,-3.9500007629394602,-0.5300025939941548,1,0.016422174095189312,1.6111134658584778,63.63999938964844,-1.181822910796494,63.18000030517578,1.6285776566757493,63.56999969482422,0.016422174095189312 2325,2016-09-07,63.25,63.25,62.75,62.79999923706055,1428800.0,0.00845023547483481,1.2222184546263721,-0.5357150966616864,67.91340326952965,79.52079744468196,0.07713814129228069,-1.2481310096151361,-3.5450431521070485,-3.2261464317784956,19.24342019423734,0.5299987792968679,2.3130023728805753,0.8914999008178697,-1.7915015016633902,3.5745013032991224,-0.4500008004227567,2.233000602058496,0.868401489257792,57.627129602689685,-17.11008981484523,1.3415007012406277,9,0.1100006103515554,-2.250000000000007,-3.772500991821289,-4.479999542236328,-1.9000015258789062,2,0.022134411476346205,1.357146425311437,62.72000122070313,1.6111134658584778,63.63999938964844,-1.181822910796494,63.18000030517578,0.022134411476346205 2326,2016-09-08,62.77000045776367,63.04999923706055,62.66999816894531,62.9900016784668,1359400.0,-0.007588925568953853,1.235324477156449,-0.4888907726868139,59.18763830137319,76.42466424027998,0.5647994417630642,-0.5572766742511561,-2.8877433075097585,-2.7879177174804965,20.64660537247897,0.5800018310546875,2.1177396592374507,0.25950031280517294,-2.1242647580142773,2.643265383624623,-0.9323822226045522,1.451382848214898,1.3174329956054436,16.949212814793263,-52.44653045664584,1.191882535409725,9,0.5900001525878835,-1.6949996948242259,-3.5875015258789062,-4.0,-1.6599998474121094,3,0.032180985232314496,1.2222184546263721,63.25,1.357146425311437,62.72000122070313,1.6111134658584778,63.63999938964844,0.032180985232314496 2327,2016-09-09,60.97999954223633,62.41999816894531,60.77999877929688,62.2400016784668,1498200.0,-0.028516821769529743,1.0246967071057105,5.727250658898599,34.12159745755345,70.53126545290715,2.219836041147822,1.3748857972779263,-0.96273204760071,-1.0513188088410033,21.71254255059236,1.9900016784667898,1.8311468042095953,-1.576000595092772,-3.792497606039362,0.6404964158538178,-2.6842491005660634,-0.46775208961948067,3.0770852359618885,6.734029654442292,-56.57615808278206,1.108248505473294,9,1.4199981689453125,0.0950012207031179,-1.7900009155273438,-2.2099990844726562,0.04999923706055398,4,0.048212506539503375,1.235324477156449,62.77000045776367,1.2222184546263721,63.25,1.357146425311437,62.72000122070313,0.048212506539503375 2328,2016-09-12,61.61999893188477,61.86000061035156,60.38000106811523,60.61000061035156,1243300.0,0.010495234412147836,-1.0136083726265048,-0.8015846104474144,40.184018390137624,65.62720177060721,1.4291313246996182,0.9099147485426187,-1.4903833174896306,-1.7056147032440876,23.043555539913363,1.4799995422363352,1.5585038837578438,-1.0175010681152301,-2.9366558086575267,0.9016536724270665,-1.9770784383863784,-0.0579236978440818,2.3060024063573934,38.993639772653935,-19.013707318996893,0.9595773702711476,9,0.5799999237060334,-0.37999725341798296,-2.4300003051757884,-2.849998474121101,-0.329998016357429,0,0.034728974792972656,1.0246967071057105,60.97999954223633,1.235324477156449,62.77000045776367,1.2222184546263721,63.25,0.034728974792972656 2329,2016-09-13,60.86000061035156,61.66999816894531,60.599998474121094,61.209999084472656,1283800.0,-0.012333630878074486,-1.4597616479440163,-0.34653371858062565,32.4637658724718,59.93805498295545,2.001409893020977,1.7311021360364123,-0.6152027216070266,-0.9590485475672921,23.485074866892415,1.0699996948242188,1.2723579978498023,-1.7599994659423857,-3.739398956535865,0.21940002465110098,-2.7496992112391254,-0.7702997206456459,2.853240711682986,16.724728950373237,-35.38018406676821,0.9896997452967421,9,1.2049999237060547,0.6700000762939382,-1.6700019836425781,-2.0900001525878906,1.1100006103515696,1,0.031054869712356936,-1.0136083726265048,61.61999893188477,1.0246967071057105,60.97999954223633,1.235324477156449,62.77000045776367,0.031054869712356936 2330,2016-09-14,60.81999969482422,61.33000183105469,60.599998474121094,60.81000137329102,1258600.0,-0.0006572611752576618,-2.395331919838897,-0.02856675749316771,33.13608999984203,54.395520933702855,1.822316376306091,1.87594735813704,-0.4236149711446444,-0.9347648689712287,23.950454446929708,0.7300033569335938,0.9459598676487957,-1.8055004119873033,-3.7630444537738867,0.1520436297992802,-2.7842724328805915,-0.8267283910940151,2.6932472119751694,16.479360616295704,-30.473275172313084,0.9787720208932912,9,1.2450008392333984,0.7750015258788991,-1.6300010681152344,-2.049999237060547,1.2299995422363281,2,0.022525467588934367,-1.4597616479440163,60.86000061035156,-1.0136083726265048,61.61999893188477,1.0246967071057105,60.97999954223633,0.022525467588934367 2331,2016-09-15,61.88999938964844,62.0,60.77000045776367,60.81000137329102,1220800.0,0.017592892143918792,-1.1206891448828789,108.01793208706576,40.52628831516667,50.183844463286476,0.5464080114085377,0.8876888847774467,-1.3190542418412576,-1.9979731645911443,23.946892829943206,1.2299995422363281,0.6641345384625623,-0.7585006713867202,-2.667099511546837,1.1500981687733969,-1.7128000914667751,0.1957987486933348,1.4352527668298976,74.01963075921942,31.371276328306855,0.9542994200800575,9,0.1750011444091797,-0.12999916076660156,-2.8600006103515625,-3.1199989318847656,-0.1100006103515554,3,-0.008725172416428562,-2.395331919838897,60.81999969482422,-1.4597616479440163,60.86000061035156,-1.0136083726265048,61.61999893188477,-0.008725172416428562 2332,2016-09-16,61.5,61.70000076293945,60.959999084472656,61.540000915527344,1927300.0,-0.006301492866288005,3.1111134658585176,-0.03703795277537421,36.889439356541246,45.94360912296101,0.7521329009121231,1.3201713726922293,-0.7844412524487367,-1.6132809316003573,23.751303963625002,0.9300003051757812,0.3649791510460929,-1.132500076293944,-3.075399690315777,0.8103995377278892,-2.103949883304864,-0.1610502692830238,1.64853709117655,69.13578211941908,28.495392615766143,0.9714498070109168,9,0.470001220703125,0.38500022888183594,-2.610001564025879,-2.729999542236328,1.3199996948242188,4,-0.006341453490218529,-1.1206891448828789,61.88999938964844,-2.395331919838897,60.81999969482422,-1.4597616479440163,60.86000061035156,-0.006341453490218529 2333,2016-09-19,62.290000915527344,62.68000030517578,61.79999923706055,61.90999984741211,1730200.0,0.012845543341908128,-1.9333257039679057,-9.499809269502194,43.41636076659649,43.09317796991245,-0.2788252425141309,0.5115030222716683,-1.453451181513671,-2.4062844573792077,22.943392806292895,1.1800003051757812,0.06777939681431633,-0.3139991760253906,-2.259568178051552,1.6315698260007636,-1.2867836770384713,0.65878532498769,0.6924240142655265,81.25004584968639,39.63404147263223,0.9727845010130773,9,-0.47500038146972656,-0.4050006866455078,-3.222501754760742,-3.520000457763672,-0.3899993896484446,0,-0.020227999963255305,3.1111134658585176,61.5,-1.1206891448828789,61.88999938964844,-2.395331919838897,60.81999969482422,-0.020227999963255305 2334,2016-09-20,62.95000076293945,63.11999893188477,62.43000030517578,62.59000015258789,2476900.0,0.010595598614730362,-1.0294068148414306,0.9473673643527581,47.29282811260491,40.80200295247638,-1.0088611872733466,-0.1523710931363098,-2.0042180107167127,-3.0522267685436333,22.216255820603145,0.829998016357429,-0.1825418395520444,0.3435007095336928,-1.6037974803805497,2.2907988994479354,-0.6301483854234249,1.3171498044908105,-2.569999694824226,93.25404214028671,50.43499541443798,0.9736490949571195,9,-1.2000007629394531,-0.8349990844726634,-3.740001678466797,-4.180000305175781,-0.15999984741210938,1,-0.026370132284246117,-1.9333257039679057,62.290000915527344,3.1111134658585176,61.5,-1.1206891448828789,61.88999938964844,-0.026370132284246117 2335,2016-09-21,63.90999984741211,64.0,62.93000030517578,63.29999923706055,1851100.0,0.015250183841742482,1.7088568476150927,1.6944432670707412,51.72064968816374,39.97233755100866,-2.0846131420757814,-1.1201845270921638,-2.8731698034568964,-3.9822242886039305,21.359623277893334,1.0699996948242188,-0.41215725740258335,1.2719997406005845,-0.7404627339243035,3.2844622151254796,0.26576850333813695,2.278230977863032,-3.4751988220214898,97.21361717204523,54.05783580143387,1.0062312372624471,9,-1.7199993133544922,-1.6449985504150533,-4.095000267028809,-5.1399993896484375,-1.7700004577636719,2,-0.03035516556627771,-1.0294068148414306,62.95000076293945,-1.9333257039679057,62.290000915527344,3.1111134658585176,61.5,-0.03035516556627771 2336,2016-09-22,64.41000366210939,64.54000091552734,63.9900016784668,64.06999969482422,1944000.0,0.007823561506666632,-1.1999969482421875,0.5573829952222761,56.15617427404278,42.42062386395192,-2.6010456239529134,-1.598995297106157,-3.2683138797507425,-4.454123942009595,20.803539938575142,0.6300010681152344,-0.5444495194741918,1.7065032958984503,-0.4494321187661967,3.8624387105630973,0.6285355885661303,2.7844710032307702,-3.8325946777343916,96.36879366121282,49.258954044936075,1.077967707332323,9,-1.9500026702881001,-1.9500026702881001,-4.540004730224624,-5.640003204345717,-2.0500030517578267,3,-0.03664033986753468,1.7088568476150927,63.90999984741211,-1.0294068148414306,62.95000076293945,-1.9333257039679057,62.290000915527344,-0.03664033986753468 2337,2016-09-23,63.88000106811523,64.20999908447266,63.79999923706055,64.16999816894531,1235600.0,-0.008228575746937028,1.2162217892012825,-0.8529226971838739,51.192851121790035,43.64382750080219,-1.80637713226875,-1.0811042292435147,-2.656146296416715,-3.8980154617018385,20.321226292408134,0.6100044250488423,-0.7249822625321585,1.1490007400512638,-1.0540974631289757,3.3520989432315105,0.04745163846114053,2.250549841641387,-3.0648365678710903,75.91242908356801,30.280190478974234,1.1015491015901229,9,-1.3100013732910085,-1.4200000762939382,-3.9025011062622,-5.110000610351555,-1.0100021362304545,4,-0.0328741742909352,-1.1999969482421875,64.41000366210939,1.7088568476150927,63.90999984741211,-1.0294068148414306,62.95000076293945,-0.0328741742909352 2338,2016-09-26,63.4900016784668,63.86999893188477,63.33000183105469,63.52000045776367,906200.0,-0.006105187588093086,-2.085711171662166,0.10344510069585781,54.039875383921306,46.04117300207436,-1.2552222723526825,-0.7326036888436747,-2.2022938676916084,-3.477366452511106,19.16874259920196,0.5499992370605398,-0.8335840242916959,0.7615013122558594,-1.437841850182366,2.960844474694092,-0.3381702689632533,1.861172893474972,-2.4513469933056697,50.23701737765853,0.13534288670343386,1.0996715812191156,9,-0.9200019836425781,-1.0300006866455078,-3.2975025177001953,-4.720001220703125,-0.20000076293945312,0,-0.010552873931799156,1.2162217892012825,63.88000106811523,-1.1999969482421875,64.41000366210939,1.7088568476150927,63.90999984741211,-0.010552873931799156 2339,2016-09-27,64.54000091552734,64.55000305175781,63.13999938964844,63.47999954223633,1179400.0,0.01653802503232038,1.6111042431221014,-35.334816887080365,56.41791305377618,48.62804223028925,-1.931427610924871,-1.784299992700113,-3.163639125289066,-4.491097559952209,18.169555528901892,1.410003662109375,-0.5990287591996051,1.7545005798339872,-0.5734492589544118,4.082450418622386,0.5905256604397877,2.9184754992281867,-3.291265456544245,99.38258523008237,48.1577637997826,1.1639749193941982,9,-1.8799991607666016,-2.0749988555908203,-3.8625011444091797,-5.770000457763672,-1.6200027465820312,1,-0.04090485516267328,-2.085711171662166,63.4900016784668,1.2162217892012825,63.88000106811523,-1.1999969482421875,64.41000366210939,-0.04090485516267328 2340,2016-09-28,64.30999755859375,64.86000061035156,63.93999862670898,64.69000244140625,961100.0,-0.003563733400540725,1.5555567329292783,-0.3584947080140928,57.857122560298414,50.55369047974834,-1.2899593020238527,-1.5660698257247745,-2.8419580788890073,-4.22483734054309,17.118354168694477,0.9200019836425852,-0.43520252858524344,1.4809972763061552,-0.9294970389835981,3.8914915915959156,0.2757501186612785,2.686244433951032,-2.797160692188676,68.0231010805344,11.947826640098583,1.2052471576448789,9,-1.3999977111816406,-1.6899967193603516,-3.5399980545043945,-5.539997100830078,-1.8999977111816406,2,-0.023635464169960763,1.6111042431221014,64.54000091552734,-2.085711171662166,63.4900016784668,1.2162217892012825,63.88000106811523,-0.023635464169960763 2341,2016-09-29,63.31000137329102,64.44000244140625,63.18999862670898,63.93999862670898,1025100.0,-0.015549622504519856,-1.8735629159979699,1.6578662062318932,62.930084787024775,53.44709552757984,-0.07526834272901084,-0.6182487151245439,-1.8335164725565676,-3.1878038958035972,15.873599873770278,1.2500038146972727,-0.14696319313178208,0.49400100708008665,-1.9024303517276948,2.890432365887861,-0.7042146723238076,1.6922166864839738,-1.4624481324912963,9.883829243626325,-50.26683673238222,1.1982156794038883,9,0.019998550415031957,-0.6900005340576243,-2.192502021789558,-4.290000915527351,-0.6800003051757955,3,-0.01848052374448661,1.5555567329292783,64.30999755859375,1.6111042431221014,64.54000091552734,-2.085711171662166,63.4900016784668,-0.01848052374448661 2342,2016-09-30,64.37999725341797,64.59999847412111,63.52999877929688,63.68000030517578,1602000.0,0.016900898071664727,-1.1399993896484821,-1.1111111111111363,64.61863730426936,55.80290403176572,-0.7753062219655575,-1.6798617253339998,-2.8718209097413734,-4.22150946778055,15.10005105718904,1.2899971008300852,0.19001942693994778,1.5039970397949247,-0.9889524349333954,3.996946514523245,0.2575223024307718,2.7504717771590848,-2.2311992756630588,72.09284789127234,8.88319312432968,1.2464747373641596,9,-0.7349967956542969,-1.7599964141845703,-3.262497901916504,-5.359996795654297,0.3300018310546875,4,-0.03137615298607621,-1.8735629159979699,63.31000137329102,1.5555567329292783,64.30999755859375,1.6111042431221014,64.54000091552734,-0.03137615298607621 2343,2016-10-03,63.59000015258789,64.34999847412111,63.47999954223633,64.16999816894531,1173400.0,-0.012270847072584079,-1.1749994039530194,-0.8285722070844687,64.41394028526852,57.70524982872834,0.24416495607272282,-0.9421046995062667,-2.049954538946821,-3.392421842606417,14.265179309460056,0.8999977111816406,0.40103835640826446,0.7164999008178725,-1.7733220045672056,3.2063218062029506,-0.5284110518746701,1.961410853510408,-1.1700819115733125,26.1628164865776,-41.15360409768259,1.2449109526925373,10,0.30500030517578125,-0.9699993133544922,-2.3575000762939453,-4.569999694824219,1.7599983215332173,0,-0.011322554159072684,-1.1399993896484821,64.37999725341797,-1.8735629159979699,63.31000137329102,1.5555567329292783,64.30999755859375,-0.011322554159072684 2344,2016-10-04,63.75,64.45999908447266,63.38999938964844,63.66999816894531,1089200.0,0.0025161164810219017,-2.3437522351763107,-0.1379346632202732,65.2763369345574,59.21143730054985,0.23420844324646595,-1.0761583326407944,-2.1775031484172587,-3.5081718380595817,14.290365858326586,1.0699996948242188,0.7049111080137394,0.8249998092651367,-1.6938933187568779,3.3438929372871584,-0.4344467547458777,2.084446373276144,-1.08607352205172,33.53297653392935,-38.55279178162734,1.2594465640110097,10,0.25,-1.1299991607666016,-2.0824995040893626,-4.404998779296882,2.1999969482421875,1,-0.007215671913296529,-1.1749994039530194,63.59000015258789,-1.1399993896484821,64.37999725341797,-1.8735629159979699,63.31000137329102,-0.007215671913296529 2345,2016-10-05,64.65000152587889,64.98000335693361,63.83000183105469,64.11000061035156,1266700.0,0.0141176709941786,-1.0909147656732514,6.749856952126468,64.64969571506548,60.15516190510793,-0.6143951433004418,-1.9667329140137753,-3.0365052355026023,-4.3425930153368455,14.465900521361593,1.230003356933608,0.9378441860974931,1.6550012588500849,-0.9771846176845997,4.2871871353847695,0.3389083205827461,2.9710941971174307,-1.7664676346902866,81.56419223465944,9.32139557295612,1.3160929382673436,10,-0.5900001525878764,-1.969999313354478,-2.9825010299682546,-5.305000305175774,2.1199951171875,2,-0.02675952538440507,-2.3437522351763107,63.75,-1.1749994039530194,63.59000015258789,-1.1399993896484821,64.37999725341797,-0.02675952538440507 2346,2016-10-06,64.79000091552734,64.93000030517578,63.97000122070313,64.44000244140625,1270900.0,0.0021654970818896224,2.047629427792893,0.6481442235691548,67.93893987170631,62.01583843287641,-0.7764783371490154,-2.0528924662005323,-3.129164545508033,-4.425751147547821,14.749721157541218,0.9599990844726491,1.104977419093423,1.6940006256103501,-1.054292400307176,4.4422936515278835,0.3198541126515835,3.068147138569117,-1.6548906884493348,88.05019073438658,14.77762558940671,1.374146512958765,10,-0.7299995422363281,-2.1099987030029297,-2.947500228881836,-5.444999694824226,2.1100006103515483,3,-0.03673407986547583,-1.0909147656732514,64.65000152587889,-2.3437522351763107,63.75,-1.1749994039530194,63.59000015258789,-0.03673407986547583 2347,2016-10-07,63.91999816894531,64.73999786376953,63.63000106811523,64.66000366210939,1285500.0,-0.013428040350181969,1.4666762741175432,-2.114310626703038,58.81079596442143,62.54594071959865,0.11152242617971808,-1.0027506644053688,-2.197099061595239,-3.5019520575639262,15.230112303820912,1.1599998474121165,1.136702759800869,0.6769979476928683,-1.9041738745885226,3.258169769974259,-0.6135879634478272,1.9675838588335637,-0.5635007662846334,33.33317338835411,-37.32212380742244,1.2905859111406939,10,0.14000320434570312,-1.2399959564208984,-2.017498016357429,-4.574996948242195,2.8199996948242188,4,-0.020181432067950422,2.047629427792893,64.79000091552734,-1.0909147656732514,64.65000152587889,-2.3437522351763107,63.75,-0.020181432067950422 2348,2016-10-10,63.7599983215332,64.62999725341797,63.72999954223633,64.23999786376953,578500.0,-0.0025031265956738658,-2.333342752389497,0.6486432150442171,54.62855747767856,62.34712343336558,0.35073218650504145,-0.7106421421499576,-1.9669118364051457,-3.2871030611324414,15.40898437032841,0.8999977111816406,1.070090032417582,0.4099981307983427,-2.063048227022904,2.883044488619589,-0.8265250481122735,1.646521309708966,-0.20868020435977286,23.270315011635788,-42.68705357207398,1.236523178910622,10,0.32500267028808594,-1.079996109008789,-1.6649980545044016,-4.414997100830085,3.490001678466797,0,0.0148996359464868,1.4666762741175432,63.91999816894531,2.047629427792893,64.79000091552734,-1.0909147656732514,64.65000152587889,0.0148996359464868 2349,2016-10-11,62.75,63.91999816894531,62.5,63.6500015258789,1159300.0,-0.01584062653891416,-1.0285666018168838,1.8750049670584534,43.40909120465117,60.74178661607145,1.2070509936735263,0.47243199402825553,-0.8918572316911622,-2.2203866130467276,15.125807953250073,1.4199981689453125,1.0761930944589082,-0.694500160217288,-2.896513559555544,1.507513239120975,-1.795506859886416,0.4065065394518399,2.230003356933608,10.080631516124708,-49.7781449466781,1.10100669966913,10,0.990001678466804,-0.06999778747558594,-0.5249996185302805,-3.404998779296882,4.069999694824219,1,0.04143423863141216,-2.333342752389497,63.7599983215332,1.4666762741175432,63.91999816894531,2.047629427792893,64.79000091552734,0.04143423863141216 2350,2016-10-12,62.18999862670898,62.93000030517578,62.06999969482422,62.68000030517578,904300.0,-0.008924324673960538,-1.3561675332479817,0.5444453863434191,37.47175034820954,57.913082789536425,1.6033108755754952,1.201957763887826,-0.20523303363734868,-1.6076250813812507,14.97499326070188,0.8600006103515625,1.0635870805176424,-1.3230014801025476,-3.249220894432206,0.6032179342271107,-2.286111187267373,-0.3598917729377149,2.740404663085961,4.1957659537005405,-48.93613336866662,0.9631097071648292,10,1.335002899169936,0.4900035858154368,-0.009998321533203125,-2.8449974060058594,4.979999542236335,2,0.060459855355558645,-1.0285666018168838,62.75,-2.333342752389497,63.7599983215332,1.4666762741175432,63.91999816894531,0.060459855355558645 2351,2016-10-13,61.349998474121094,61.77999877929688,60.59000015258789,61.63999938964844,1046900.0,-0.01350699744552053,3.1754360134383703,0.5918365758148936,36.20499372051357,54.75601128023022,2.3870726224471284,2.1074797020563594,0.7461802766227805,-0.7206506836908062,15.98527438374599,1.5999984741210866,0.9107911524371772,-2.1360015869140625,-4.17012576354783,-0.10187741028028796,-3.1530636752309533,-1.1189394985971788,3.46598867187501,18.313222667219414,-30.617804486753926,1.0170620883168864,10,1.4350032806396555,1.3300037384033203,0.8300018310546804,-2.004997253417976,5.319999694824219,3,0.08834553062346995,-1.3561675332479817,62.18999862670898,-1.0285666018168838,62.75,-2.333342752389497,63.7599983215332,0.08834553062346995 2352,2016-10-14,61.11000061035156,62.099998474121094,61.06999969482422,61.790000915527344,968500.0,-0.003911945717012033,-1.7105154846157706,2.3448212359580123,36.80707893342331,51.68858224113631,2.3629287586406633,2.4419623844375735,1.1025799874367834,-0.4526401539854987,16.930351378408304,1.029998779296875,0.736794620476033,-2.356499481201169,-4.476452941929651,-0.23654602047269435,-3.41647621156541,-1.2965227508369281,3.452427316040044,12.871307696157256,-34.41175486285432,1.0599767303642382,10,1.6750011444091868,1.5700016021728516,1.1075000762939382,-1.7649993896484446,5.6399993896484375,4,0.09474719125672126,3.1754360134383703,61.349998474121094,-1.3561675332479817,62.18999862670898,-1.0285666018168838,62.75,0.09474719125672126 2353,2016-10-17,61.02999877929688,61.349998474121094,60.88000106811523,61.13999938964844,1020800.0,-0.0013091446613588964,-1.2926924579913581,0.16176553085975462,28.19873209816049,47.568848370425535,2.281533395232721,2.553655261195807,1.2730518074545927,-0.3444871233389293,17.769575340554507,0.4699974060058665,0.5725980475802075,-2.3735012054443274,-4.705000419238381,-0.04200199165027385,-3.5392508123413577,-1.207751598547297,3.294083480666508,13.213179844181766,-26.344487760460723,1.1657496068970268,10,1.7550029754638672,1.650003433227532,0.7075004577636648,-1.5649986267089915,5.88999938964843,0,0.09356053086485794,-1.7105154846157706,61.11000061035156,3.1754360134383703,61.349998474121094,-1.3561675332479817,62.18999862670898,0.09356053086485794 2354,2016-10-18,61.290000915527344,61.790000915527344,61.08000183105469,61.68000030517578,1180300.0,0.004260234989856615,1.3278635215248769,3.5454293244557706,31.31188855032896,43.86464757434371,1.8281310664894832,2.2798001593170696,1.1032481404596766,-0.5766161100896454,18.09689543279756,0.7600021362304616,0.29062107942049664,-2.030499076843263,-4.541271974006051,0.4802738203195247,-3.2858855254246606,-0.7751126282618728,2.8100364179935156,29.914560568096416,-5.79281495873116,1.2553864485813926,10,1.4699993133544922,1.4950008392334055,0.42999935150145063,-1.8250007629394531,6.059997558593764,1,0.0972426006762015,-1.2926924579913581,61.02999877929688,-1.7105154846157706,61.11000061035156,3.1754360134383703,61.349998474121094,0.0972426006762015 2355,2016-10-19,61.97000122070313,62.16999816894531,61.040000915527344,61.45000076293945,950900.0,0.011094800049244569,1.456530843260591,-1.3333365937634676,41.3659765307582,40.91209609201614,0.8135472144779925,1.5252061064679978,0.5128915396045457,-1.23217034754326,17.5985044636603,1.1299972534179688,0.06697071227565488,-1.2534988403320213,-3.817708565310589,1.3107108846465536,-2.5356037028213123,0.0286060221572626,1.9194338819617514,87.34194940932522,46.3700339156705,1.2821048624892872,10,0.6949977874755788,0.8150005340576172,-0.1725006103515696,-2.5050010681152415,6.029998779296868,2,0.07826364980771983,1.3278635215248769,61.290000915527344,-1.2926924579913581,61.02999877929688,-1.7105154846157706,61.11000061035156,0.07826364980771983 2356,2016-10-20,62.04999923706055,62.1500015258789,61.540000915527344,61.9000015258789,831400.0,0.0012909151973792277,2.4856949788014218,0.2884568829549303,32.791744026505626,38.0210903211366,0.3397327367440539,1.3273932444207617,0.5166108170437411,-1.292757113593872,16.685592980218537,0.6100006103515554,-0.19546581676378594,-1.0555006027221694,-3.6069871470991757,1.495985941654837,-2.331243874910669,0.2202426694663302,1.6414697685997197,90.69773631215537,51.44567068496063,1.2757432721885014,10,0.5599994659423828,0.7350025177002024,-0.21999835968017578,-2.5849990844726562,5.649997711181641,3,0.08251408533179716,1.456530843260591,61.97000122070313,1.3278635215248769,61.290000915527344,-1.2926924579913581,61.02999877929688,0.08251408533179716 2357,2016-10-21,61.77999877929688,62.040000915527344,61.06999969482422,61.54999923706055,933600.0,-0.0043513370037626675,1.5866567654583463,1.533353678695837,35.519997851563815,35.897917029346075,0.3064807399621756,1.5093872245282753,0.8579563108461272,-0.9984911999104327,16.09147076856464,0.9799995422363281,-0.544928809168205,-1.2205009460449148,-3.8103392853264424,1.36933739323662,-2.5154201156856786,0.07441822359584904,1.725382095179043,69.76742122928228,27.667491094700218,1.2949191696407663,10,0.47500038146971946,1.0050029754638672,0.13250160217284446,-2.3149986267089915,5.440002441406229,4,0.07915182075541116,2.4856949788014218,62.04999923706055,1.456530843260591,61.97000122070313,1.3278635215248769,61.290000915527344,0.07915182075541116 2358,2016-10-24,62.81999969482422,62.88000106811523,62.31999969482422,62.31999969482422,1220800.0,0.01683394198893784,-1.240005493164034,2.173917370175575,43.478263195740354,35.905602806133764,-0.9844016870032704,0.4391323366227553,-0.09456471731017047,-2.0168743215309206,15.692451850933647,1.1000022888183452,-0.9428470785901908,-0.14699993133545064,-2.727494393465946,2.433494530795045,-1.4372471624006948,1.1432472997297936,0.5104583363384236,96.7390560698259,51.343142949984994,1.2902472310652466,10,-1.0599994659423828,-0.03499794006346946,-0.8924989700317383,-3.354999542236328,4.819999694824219,0,0.06255969952670304,1.5866567654583463,61.77999877929688,2.4856949788014218,62.04999923706055,1.456530843260591,61.97000122070313,0.06255969952670304 2359,2016-10-25,61.9000015258789,62.81999969482422,61.29999923706055,62.81999969482422,1486900.0,-0.014644988433852535,2.304355397807374,-1.8399963378906392,30.76923487326141,35.160878864472856,-0.22088388420046812,1.2134201478339648,0.8646963455602688,-1.0818256808578681,15.059887430762803,1.5200004577636719,-1.2225243072038907,-0.9349981307983484,-3.445845858430694,1.5758495968339972,-2.1904219946145176,0.32042573301782085,1.2660290325692571,46.73915973006852,5.673812189285535,1.2554238638161728,10,-0.16500091552733664,0.8850002288818501,-0.05000114440917258,-2.0250015258789062,4.949996948242209,1,0.08109848981130763,-1.240005493164034,62.81999969482422,1.5866567654583463,61.77999877929688,2.4856949788014218,62.04999923706055,0.08109848981130763 2360,2016-10-26,62.790000915527344,63.27000045776367,61.540000915527344,61.72999954223633,1263100.0,0.014378018864448006,-1.4027794334639339,-1.152177698903678,37.34177459682519,35.28718785072971,-1.1363184934016672,0.2147163484654655,0.04123019687136775,-1.9623041663880798,14.017498271639573,1.7299995422363281,-1.4395224500688855,0.03100109100341797,-2.3819717016211115,2.4439738836279403,-1.1754853053088468,1.2374874873156827,-2.200000762939453,78.18184655558966,41.28101118347517,1.2064863963122614,10,-0.7150001525878906,-0.004999160766594457,-0.8575000762939453,-2.450000762939453,4.790000915527344,2,0.0726229892037813,2.304355397807374,61.9000015258789,-1.240005493164034,62.81999969482422,1.5866567654583463,61.77999877929688,0.0726229892037813 2361,2016-10-27,62.13999938964844,63.20000076293945,62.02999877929688,62.90999984741211,1022800.0,-0.010351991024070362,-1.3636363636363833,-0.7264145850802345,38.411466741106224,35.46545316269447,-0.4050677670005314,0.8143206280825623,0.7283723179443911,-1.324507700566194,13.750771931699536,1.170001983642571,-1.4880188977856292,-0.5605003356933622,-2.9739578975978276,1.8529572262111031,-1.767229116645595,0.6462284452588705,-1.4963992309570315,48.636332898111206,10.818073109666024,1.2067287809522333,10,-0.06499862670898438,0.6450023651123118,0.08750152587889914,-1.2499980926513814,7.25,3,0.0943031971018613,-1.4027794334639339,62.790000915527344,2.304355397807374,61.9000015258789,-1.240005493164034,62.81999969482422,0.0943031971018613 2362,2016-10-28,62.36000061035156,62.86000061035156,62.04999923706055,62.2599983215332,931000.0,0.0035404123409079613,-2.1153871547518617,-0.12987302515221624,40.95608909829742,36.882937273820794,-0.47953828951410316,0.4587472143677189,0.5362611149054644,-1.5619454769936922,13.344420678021528,0.8100013732910156,-1.427088098700203,-0.2394992828369169,-2.5225674420604633,2.0435688763866295,-1.3810333624486901,0.9020347967748563,-1.663872445678713,53.80714296779391,13.564199207781769,1.1415340796117721,10,-0.2049999237060547,0.4250011444091868,0.10000038146972656,-1.1650009155273438,6.680000305175781,4,0.08563175570277659,-1.3636363636363833,62.13999938964844,-1.4027794334639339,62.790000915527344,2.304355397807374,61.9000015258789,0.08563175570277659 2363,2016-10-31,62.86999893188477,62.959999084472656,62.25,62.63999938964844,1517300.0,0.008178292439730228,2.463411457121856,2.299942780850729,50.828721713157016,39.051474291912804,-0.783475340304399,-0.11379165740876829,0.027126600379993704,-2.083398316322487,12.934418964376098,0.7099990844726562,-1.2653047161403634,0.30649909973145384,-1.933099544836331,2.5460977442992316,-0.8133002225524351,1.4262984220153427,-2.12239332135011,79.69536659798962,34.164961633374254,1.11979932228389,10,-0.7149982452392649,-0.08499717712402344,-0.3549985885620188,-1.674999237060554,7.5900001525878835,0,0.06919043045525197,-2.1153871547518617,62.36000061035156,-1.3636363636363833,62.13999938964844,-1.4027794334639339,62.790000915527344,0.06919043045525197 2364,2016-11-01,63.290000915527344,63.5,62.540000915527344,63.04999923706055,2895700.0,0.006680483390776093,1.9090888073288443,1.043487635380526,57.746492494451296,40.87153162121204,-0.9945277006709219,-0.6008273209765917,-0.3884028530390964,-2.498158357028103,12.26999428800499,0.9599990844726562,-1.070311980139131,0.7495010375976534,-1.447841910003504,2.946843985198811,-0.3491704362029253,1.8481725113982321,-2.491947408048098,89.28575599160766,36.93529493363566,1.0986714738005785,11,-1.0050010681152344,-0.5049991607665945,-0.7750005722045898,-2.095001220703125,7.30999755859375,1,0.06873121205871047,2.463411457121856,62.86999893188477,-2.1153871547518617,62.36000061035156,-1.3636363636363833,62.13999938964844,0.06873121205871047 2365,2016-11-02,62.91999816894531,65.47000122070311,62.86999893188477,64.23999786376953,2704300.0,-0.005846148542103413,-2.6619797767056084,-5.499960263848049,61.84010964225878,44.09912780074017,-0.531488029860526,-0.38691479076183555,-0.030385148064738132,-2.111599590826998,11.711901363230751,2.600002288818338,-0.7896552638402099,0.46599845886230185,-1.5063833398216389,2.4383802575462425,-0.5201924404796685,1.4521893582042722,-2.0138668017652392,25.872056918791316,-29.512235310036907,0.98619089934197,11,0.35000228881835227,0.11000251770018821,-0.3574962615966797,-1.7199974060058594,7.8300018310546875,2,0.06246027367361684,1.9090888073288443,63.290000915527344,2.463411457121856,62.86999893188477,-2.1153871547518617,62.36000061035156,0.06246027367361684 2366,2016-11-03,62.40999984741211,63.43999862670898,62.290000915527344,62.91999816894531,1476600.0,-0.008105504392479701,-2.0666761610725777,0.38636245412247494,59.42027703526383,46.754714376706836,0.03905355646525521,-0.06784058960695916,0.46725763684742105,-1.5857670995746957,10.921163217390564,1.1499977111816335,-0.5524141236386768,0.07500019073486186,-1.5627576739480347,1.7127580554177584,-0.7438787416065864,0.8938791230763101,-1.2300362890206529,10.526327530609624,-48.160391692415445,0.8188789323414475,11,0.9750003814697195,0.6200008392333913,0.35500049591064453,-1.0550003051757812,8.460002899169922,3,0.08283932056213517,-2.6619797767056084,62.91999816894531,1.9090888073288443,63.290000915527344,2.463411457121856,62.86999893188477,0.08283932056213517 2367,2016-11-04,62.63000106811523,63.11999893188477,62.22000122070313,62.40999984741211,808700.0,0.0035250956776318176,-2.000000000000071,-0.4313763622627822,61.36364498413696,48.741979019862015,-0.053300072254437225,-0.41048620464386687,0.22978773845611045,-1.7843426097972142,10.497249639650452,0.8999977111816406,-0.4526983964449016,0.35950126647948366,-1.1082067450435389,1.8272092780025062,-0.37435273928203117,1.0933552722409985,-1.1926352499850736,12.615379920372241,-49.68266351363423,0.7338540057615126,11,0.7549991607666016,0.39999961853027344,0.3449993133544993,-1.2750015258788991,8.969997406005866,4,0.10793546553162536,-2.0666761610725777,62.40999984741211,-2.6619797767056084,62.91999816894531,1.9090888073288443,63.290000915527344,0.10793546553162536 2368,2016-11-07,64.70999908447266,64.73999786376953,63.31999969482422,63.38000106811523,1194700.0,0.03321088904493652,1.0431693374206528,6.045411985018954,69.30021407080697,53.02319893070041,-2.0528912062940208,-2.5462088020940286,-1.8506392971199617,-3.832837701710872,10.432025062328593,2.109996795654304,-0.2354247333703725,2.3919992446899414,0.6801385659406662,4.1038599234392095,1.5360689053153038,3.247929584064579,-3.030675142188123,76.61531888521664,9.798764410004466,0.8559303393746348,11,-1.204998016357429,-1.6799983978271555,-1.577498435974121,-3.354999542236328,5.910003662109375,0,0.06691395290242985,-2.000000000000071,62.63000106811523,-2.0666761610725777,62.40999984741211,-2.6619797767056084,62.91999816894531,0.06691395290242985 2369,2016-11-08,65.34999847412111,65.61000061035156,64.45999908447266,64.5,1133900.0,0.009890270417296732,-1.4731207494852212,0.6390975502723426,69.16098282521162,56.55866651163224,-2.4049496287145686,-3.1425560571162947,-2.479126413332658,-4.44272161077761,11.883542833504363,1.1500015258789062,0.004935186592419427,2.9019987106323413,0.7213126694586265,5.082684751806056,1.8116556900454839,3.9923417312191987,-3.4432338951314634,92.33031908429284,26.94889024521798,1.0903430205868578,11,-1.5299987792968892,-2.2499980926513814,-2.092497825622573,-3.99499893188478,5.340003967285142,1,0.07819434934455471,1.0431693374206528,64.70999908447266,-2.000000000000071,62.63000106811523,-2.0666761610725777,62.40999984741211,0.07819434934455471 2370,2016-11-09,65.94999694824219,66.23999786376953,63.43000030517578,64.31999969482422,1829800.0,0.009181308158081825,1.5429852693936872,1.9176472700181888,70.87793173162339,60.16605151057858,-2.8044852714610684,-3.6326706964234816,-3.061692644568545,-5.022701367397055,12.649344853727976,2.80999755859375,0.14514277020975896,3.313997268676758,0.6354803783907528,5.992514158962756,1.9747388235337553,4.65325571381976,-3.7469734867435918,92.78604085335417,29.342612922577104,1.3392584451429996,11,-1.8049983978271484,-2.5349979400634766,-2.6399965286254883,-4.594997406005859,3.7900009155273438,2,0.07050798697577254,-1.4731207494852212,65.34999847412111,1.0431693374206528,64.70999908447266,-2.000000000000071,62.63000106811523,0.07050798697577254 2371,2016-11-10,66.76999664306639,67.44000244140625,66.11000061035156,66.37000274658203,1678200.0,0.012433657813020638,-1.891314082895195,0.24539544201415484,75.22749328474374,63.97398530907262,-3.239299165434737,-4.243357269296915,-3.8585631775023757,-5.822181634674422,12.458274000122927,1.4900054931640625,0.509138440205561,3.8629970550536967,0.6825977666124032,7.043396343494997,2.27279741083305,5.4531966992743435,-4.163275741340705,87.1646428801101,23.50821384508314,1.59019964422065,11,-1.9399948120117045,-2.7549953460693217,-3.399994850158677,-5.354995727539041,3.670005798339858,3,0.05960766148019414,1.5429852693936872,65.94999694824219,-1.4731207494852212,65.34999847412111,1.0431693374206528,64.70999908447266,0.05960766148019414 2372,2016-11-11,66.90000152587889,67.01000213623047,66.12999725341797,66.41000366210939,1428600.0,0.0019470554043528043,1.4788901903052836,1.2250133516441322,72.71715092347067,66.40603299910748,-2.9698961340748298,-4.129047349006612,-3.950878587561462,-5.933417186653614,12.600128938056809,0.8800048828125,0.7909700837003442,3.7035018920898324,0.17662413523297005,7.230379648946688,1.9400630136614012,5.4669407705182635,-3.713286839391536,86.89319039956115,26.28873767530989,1.7634388784284292,11,-2.0699996948242045,-2.8850002288818217,-3.529999732971177,-5.485000610351541,3.9300003051757955,4,0.05934231883638197,-1.891314082895195,66.76999664306639,1.5429852693936872,65.94999694824219,-1.4731207494852212,65.34999847412111,0.05934231883638197 2373,2016-11-14,66.73999786376953,67.5,66.44999694824219,67.09999847412111,2098300.0,-0.0023916839829587477,-1.2340432439451983,-0.7346983261970355,79.44033532173839,68.81645997991714,-2.4621210656293187,-3.709520360802216,-3.769097048140061,-5.772309256820066,12.692512168897208,1.0500030517578125,1.1318878682883167,3.257998275756833,-0.4502305866866152,6.966227138200281,1.403883844535116,5.112112706978557,-3.0428886466919067,81.3267274393913,18.18484301629139,1.854114431221724,11,-1.8799972534179688,-2.694997787475586,-3.3699960708618164,-5.32499694824218,3.9200057983398438,0,0.07281990958812812,1.4788901903052836,66.90000152587889,-1.891314082895195,66.76999664306639,1.5429852693936872,65.94999694824219,0.07281990958812812 2374,2016-11-15,67.25,67.43000030517578,66.47000122070311,66.87000274658203,1705100.0,0.007641626499172105,1.5945996102811928,-1.055546136565889,78.44382963898624,70.6613177573313,-2.627649820996453,-3.952781615625007,-4.221287196641903,-6.187536867424136,13.267282836370573,0.9599990844726705,1.4776739129569592,3.4700004577636747,-0.4484835570305279,7.388484472557884,1.5107584503665663,5.429242465160776,-3.0204860733132364,93.85749339691787,31.27064449611987,1.959242007397104,11,-2.3899993896484375,-3.2049999237060547,-3.8674983978271484,-5.834999084472649,3.3499984741210938,1,0.0501115650049373,-1.2340432439451983,66.73999786376953,1.4788901903052836,66.90000152587889,-1.891314082895195,66.76999664306639,0.0501115650049373 2375,2016-11-16,66.81999969482422,67.34999847412111,66.48000335693361,66.90000152587889,1360200.0,-0.0063940565825395534,-1.289477382697297,-0.2105326560523247,80.70862160457374,73.02668937614352,-1.7726717156267,-3.3105343322834315,-3.754365645731376,-5.6245421315073685,14.26841343950887,0.8699951171875,1.7105042266630974,2.7975002288818303,-1.2475965657773571,6.842597023541018,0.7749518315522295,4.820048626211424,-2.1326177178736003,51.079093254294975,-12.724132858139086,2.0225483973295955,11,-1.9599990844726562,-2.7749996185302734,-3.6099977493286133,-5.404998779296868,3.8000030517578125,2,0.0579168327485311,1.5945996102811928,67.25,-1.2340432439451983,66.73999786376953,1.4788901903052836,66.90000152587889,0.0579168327485311 2376,2016-11-17,67.16999816894531,67.30000305175781,66.45999908447266,66.80999755859375,1170200.0,0.0052379298970306465,1.7096448699333053,-4.499904634751896,81.03221176421957,75.21208568504159,-1.538217552565584,-3.4333160114761085,-4.047140437793516,-5.84582498918423,15.315934581647884,0.8400039672851562,1.8841054792041945,2.8914987564086942,-1.2742414596269356,7.057238972444324,0.8086286483908793,4.974368864426509,-2.0888496687677787,75.91232339657736,10.396678276150979,2.0828701080178167,11,-1.7599983215332031,-3.124998092651367,-4.067496299743652,-5.754997253417962,3.3800048828125,3,0.03826112497964007,-1.289477382697297,66.81999969482422,1.5945996102811928,67.25,-1.2340432439451983,66.73999786376953,0.03826112497964007 2377,2016-11-18,66.66999816894531,67.08000183105469,66.51000213623047,67.06999969482422,1077300.0,-0.00744379951808849,1.714246789340793,-1.1111134658585173,74.54776916870756,75.7951473625861,-0.4524584819725277,-2.6858929214537426,-3.436841062775038,-5.23116445849994,15.997422271156164,0.6599960327148438,2.0689816755367474,2.146998786926275,-1.9750795349801962,6.269077108832747,0.08595962597303242,4.208037947879511,-1.2502104587926368,20.95243631290599,-41.00280261051813,2.0610391609532375,11,-1.2049980163574219,-2.4799976348876953,-3.9374961853027344,-5.254997253417962,3.3300018310546875,4,0.056547238278116474,1.7096448699333053,67.16999816894531,-1.289477382697297,66.81999969482422,1.5945996102811928,67.25,0.056547238278116474 2378,2016-11-21,66.75,67.30999755859375,66.54000091552734,67.0,1092400.0,0.0011999675004032984,-1.2985037236101937,0.6249976158233039,73.37834326871734,76.26374296742007,-0.2376456119733774,-2.589118300800976,-3.4239720061969763,-5.211162994777901,17.641778003722504,0.7699966430664062,2.341710377418721,2.030500602722171,-2.1243151126068796,6.185316318051221,-0.04690725494235437,4.107908460386696,-1.038982569268697,29.896963976718578,-27.419664410754624,2.0774078576645243,11,-1.2849998474121094,-2.559999465942383,-4.017498016357422,-5.259998321533196,3.3000030517578125,0,0.06112362293714879,1.714246789340793,66.66999816894531,1.7096448699333053,67.16999816894531,-1.289477382697297,66.81999969482422,0.06112362293714879 2379,2016-11-22,66.91999816894531,67.0,66.13999938964844,66.16999816894531,1258100.0,0.0025467890478698685,-1.1234646974606284,-3.0,77.77776011715362,77.03039056581231,-0.18050054314858244,-2.4914877024805975,-3.472708331489251,-5.274523596939538,18.334584530926573,0.8600006103515625,2.619800065564476,1.9494989395141573,-2.093153993949599,5.992151872977914,-0.0718275272177209,3.9708254062460355,-0.958523178516387,64.46275780752397,3.0377109013878965,2.02132646673188,11,-0.11499786376953125,-2.6499977111816406,-4.187496185302734,-5.4299964904785085,2.3600006103515767,1,0.055887710632060994,-1.2985037236101937,66.75,1.714246789340793,66.66999816894531,1.7096448699333053,67.16999816894531,0.055887710632060994 2380,2016-11-23,67.34999847412111,67.37000274658203,66.66999816894531,66.80999755859375,1111600.0,0.0064255875215391,1.413769517119819,0.720001220703144,84.6909696233581,78.08188793676946,-0.43697926181917524,-2.700820808336161,-3.772660449008228,-5.577218454634483,19.594277773513312,0.7000045776367188,2.666338718296757,2.1514993667602624,-1.887708942560991,6.190707676081509,0.13189521209963573,4.171103521420889,-1.2099990844726705,98.37364082397352,29.249901348630786,2.019604154660623,11,-0.5349998474121236,-3.079998016357436,-4.577497482299819,-5.69499588012696,1.6100006103515483,2,0.04825538342437796,-1.1234646974606284,66.91999816894531,-1.2985037236101937,66.75,1.714246789340793,66.66999816894531,0.04825538342437796 2381,2016-11-25,68.0,68.0,67.33000183105469,67.66000366210939,434500.0,0.009651099340835856,2.9412081500762945,0.6296217804715659,85.56287449051116,79.50919055532951,-0.9992367575579806,-3.0454371864803136,-4.31687396653728,-6.09116993892583,21.062200308685235,0.6699981689453125,2.6979879326306957,2.508500862121579,-1.4458232004037939,6.462824924646952,0.5313388308588856,4.485662893384266,-1.8600006103515625,100.0,22.748140118931587,1.9771620312626879,11,-0.9300003051757812,-3.4650001525878906,-5.274999618530273,-6.054998397827141,0.6699981689453125,4,0.038529452155618094,1.413769517119819,67.34999847412111,-1.1234646974606284,66.91999816894531,-1.2985037236101937,66.75,0.038529452155618094 2382,2016-11-28,67.69999694824219,68.13999938964844,67.59999847412111,67.62999725341797,1123500.0,-0.004411809584673687,-7.307881917954529,0.2058836729198542,75.90980672681151,79.11690960033764,-0.6412553386422388,-2.450501193341964,-3.899815078983117,-5.669850539102363,22.639497280126005,0.5400009155273295,2.655626117583779,1.9414979934692411,-1.8398864860848931,5.722882473023375,0.050805753692173994,3.8321902332463083,-1.2623974609375068,77.9998779296875,0.6399261615709833,1.8906922397770678,11,-0.55999755859375,-3.0949974060058594,-5.002496719360352,-5.689994812011712,0.1399993896484233,0,0.04209758097470084,2.9412081500762945,68.0,1.413769517119819,67.34999847412111,-1.1234646974606284,66.91999816894531,0.04209758097470084 2383,2016-11-29,67.22000122070311,67.93000030517578,67.12999725341797,67.63999938964844,1355500.0,-0.007090040608215165,-1.6666497126290627,-6.000000000000203,66.6666666666665,77.80833593674656,-0.09611862448934971,-1.7158787383807805,-3.3313956573618952,-5.087821532538179,24.201693319552405,0.8000030517578125,2.473777990819059,1.2440021514892408,-2.332707782189658,4.8207120851681395,-0.5443528153502086,3.03235711832869,-0.47596975097656014,54.000091552733664,-20.579462462830975,1.7883549668394503,11,-0.08000183105467329,-2.5000019073486186,-4.700000762939439,-5.045000076293917,1.0800018310547017,1,0.04135672015490344,-7.307881917954529,67.69999694824219,2.9412081500762945,68.0,1.413769517119819,67.34999847412111,0.04135672015490344 2384,2016-11-30,67.63999938964844,69.40000152587889,67.33999633789061,67.83000183105469,1780300.0,0.006248113081199547,-4.215146598678686,0.452388737511338,65.56169403222044,76.12534398426286,-0.5084461395495481,-1.8901873747700506,-3.6775436347909363,-5.413165957598352,26.55662695120895,2.1800003051757812,2.344798511622173,1.44650039672851,-1.9678421972964344,4.860842990753447,-0.2606709002839551,3.153671693740975,-0.6446936943359418,35.53113655481578,-35.22750395318433,1.7071712970124702,11,0.13000106811523438,-2.289999008178711,-5.367498397827148,-5.339998245239244,-0.3300018310546875,2,0.03562985931188822,-1.6666497126290627,67.22000122070311,-7.307881917954529,67.69999694824219,2.9412081500762945,68.0,0.03562985931188822 2385,2016-12-01,66.84999847412111,67.87999725341797,66.52999877929689,67.51999664306639,1555200.0,-0.011679493238555994,-1.061070213856427,3.526260841631717,50.740756439057044,72.75962672591147,0.3198983345593973,-0.8333930615717264,-2.852298151178232,-4.547791969906257,27.088721846171133,1.3499984741210795,2.1577532614001314,0.4599994659424027,-2.594494435244428,3.5144933671292264,-1.0672474846510056,1.987246416535811,2.550003051757784,11.149804480337824,-55.15693393001139,1.527246950593413,12,0.9200019836425639,-1.379997253417983,-4.589997291564956,-4.549997329711914,0.75,3,0.036350042791945425,-4.215146598678686,67.63999938964844,-1.6666497126290627,67.22000122070311,-7.307881917954529,67.69999694824219,0.036350042791945425 2386,2016-12-02,67.58000183105469,67.69000244140625,66.87999725341797,66.98000335693361,923800.0,0.01092002054743757,-1.0249859334916411,-0.8955225580177353,55.666662004264964,70.66172592986229,-0.38647140380703604,-1.2186967656576826,-3.553966654121865,-5.194378382122082,28.229728549565248,0.840003967285142,1.9672040124692813,0.9315027236938533,-1.5204116341753746,3.3834170815630813,-0.29445445524075353,2.15745990262846,1.8199996948242045,36.58543717452144,-25.997067740792637,1.2259571789346106,12,0.18999862670898438,-1.8650016784667969,-5.15000057220459,-5.04999923706054,0.9399948120117045,4,0.020420201480134015,-1.061070213856427,66.84999847412111,-4.215146598678686,67.63999938964844,-1.6666497126290627,67.22000122070311,0.020420201480134015 2387,2016-12-05,69.38999938964844,69.63999938964844,67.90000152587889,68.16000366210939,2999200.0,0.02678303506292612,1.011563191829047,2.0499980926465415,67.32026795625016,69.98860645069928,-1.9780773611388298,-2.631187699351841,-5.296926643841076,-6.91884805869158,29.86576188947382,2.05999755859375,1.8365506341957314,2.4035003662109347,0.47645913659451367,4.330541595827356,1.4399797514027313,3.367020981019138,-2.8600006103515483,91.96141636860513,30.43837270161915,0.9635206148082094,12,-1.5,-3.5450000762939453,-6.95999813079834,-6.709997177124023,-0.23999786376954546,0,-0.01037615257293889,-1.0249859334916411,67.58000183105469,-1.061070213856427,66.84999847412111,-4.215146598678686,67.63999938964844,-0.01037615257293889 2388,2016-12-06,69.04000091552734,69.87999725341797,68.75,69.58999633789061,3723500.0,-0.005043932514766758,1.0,-0.4471523030927004,61.94927520731281,68.22988590516141,-1.4182226157707873,-2.0450125715388623,-4.870002674692927,-6.492152854725809,30.53496785649253,1.1299972534179688,1.6637013370742437,1.8370018005371094,0.016878046276758596,3.65712555479746,0.926939923406934,2.7470636776672848,-2.4478021240234256,74.92547102992307,16.769919925597407,0.9100618771301768,12,-0.8350028991699219,-2.990001678466797,-6.569999694824219,-6.35999870300293,0.5699996948242188,1,-0.017381294347098564,1.011563191829047,69.38999938964844,-1.0249859334916411,67.58000183105469,-1.061070213856427,66.84999847412111,-0.017381294347098564 2389,2016-12-07,70.45999908447266,70.55000305175781,68.84999847412111,69.05000305175781,1732900.0,0.02056775999587157,1.1383652023703668,-2.563650487591793,71.46227136546437,66.76003054317323,-2.5515910388082403,-3.2280577004796385,-6.228838601316369,-7.820829894799182,30.859747828315744,1.7000045776367045,1.6299283938815137,3.001499938964841,0.8688035039737088,5.134196373955973,1.9351517214692677,4.067848156460414,-3.7362883544921743,97.76109772067335,37.111334676144935,1.0663482174955667,12,-1.9199981689453125,-4.0749969482421875,-7.989997863769531,-7.779996871948242,-1.3300018310546875,2,-0.030655635265127934,1.0,69.04000091552734,1.011563191829047,69.38999938964844,-1.0249859334916411,67.58000183105469,-0.030655635265127934 2390,2016-12-08,70.5999984741211,70.73999786376953,70.20999908447266,70.41000366210938,1192100.0,0.001986934309786026,1.255344707238284,0.13474847276406707,70.73761606693944,65.11277960722082,-2.4385342478812504,-3.164051362659748,-6.297373080487517,-7.865850915025874,32.207610359318146,0.529998779296875,1.6271922593722792,2.908999252319333,0.47601601352747025,5.341982491111196,1.6925076329234088,4.125490871715257,-3.6467102048339655,96.37307338053279,36.09847691433121,1.2164916193959305,12,-1.9650001525878906,-4.119998931884766,-8.064997673034668,-7.91999626159668,-0.779998779296875,3,-0.04660058054722649,1.1383652023703668,70.45999908447266,1.0,69.04000091552734,1.011563191829047,69.38999938964844,-0.04660058054722649 2391,2016-12-09,70.75,70.9800033569336,70.29000091552734,70.73999786376953,819200.0,0.0021246675512873736,1.936125314503693,0.05264425972774364,75.75759327225963,65.09586700115949,-2.410963995544847,-3.162748582006458,-6.340455415290037,-7.955442660358436,33.00925510962308,0.69000244140625,1.5953065665182464,2.8600006103515625,0.11335082269853558,5.606650398004589,1.486675716525042,4.233325504178083,-3.49377496315428,92.53236298061445,26.15671299878501,1.3733248938265155,12,-1.9949989318847656,-4.149997711181641,-7.599999427795417,-7.8249988555908345,-1.150001525878892,4,-0.04452298976507263,1.255344707238284,70.5999984741211,1.1383652023703668,70.45999908447266,1.0,69.04000091552734,-0.04452298976507263 2392,2016-12-12,70.87000274658203,71.2300033569336,70.5,70.73999786376953,967900.0,0.0016961518951523757,-1.3934512344598144,12.99771167048055,75.8794172138713,66.11950595084892,-2.273048446007124,-3.130585773858826,-6.3844345290515605,-8.00845539684827,33.891923153667925,0.7300033569335938,1.48668693705784,2.781503295898432,-0.22538993443662036,5.788396526233484,1.2780566807309128,4.284949911065951,-3.241399877727531,85.48386600586355,13.895179206866601,1.5034466151675228,12,-1.9900016784667969,-4.145000457763672,-7.6625022888183665,-7.945001602172866,-0.9500045776367188,0,-0.03315939060872941,1.936125314503693,70.75,1.255344707238284,70.5999984741211,1.1383652023703668,70.45999908447266,-0.03315939060872941 2393,2016-12-13,71.5999984741211,71.81999969482422,70.91000366210938,71.18000030517578,1281700.0,0.01030048961828589,1.1162683415837193,3.2306338028169015,77.46480134463654,67.44207343000625,-2.588624874159507,-3.665759338301399,-7.002888702810921,-8.66222499147407,34.65256952370708,0.9499969482421875,1.3269261005944202,3.268498992919916,-0.049010260898924685,6.586008246738757,1.6097443660105029,4.9272536198293295,-3.5392275466971057,92.59255453601995,19.2720726985022,1.6587546269094193,12,-2.424999237060547,-4.029998779296875,-8.392498016357429,-8.674997329711928,-1.0800018310546875,1,-0.034217835201878155,-1.3934512344598144,70.87000274658203,1.936125314503693,70.75,1.255344707238284,70.5999984741211,-0.034217835201878155 2394,2016-12-14,70.62000274658203,71.87000274658203,70.5,71.44000244140625,1074600.0,-0.013687091458434497,-1.5848981912665452,-1.9523887375113533,68.02650018253358,69.36271162372586,-1.2756052328981582,-2.551144950771203,-5.925597374714471,-7.6118859464635165,35.274732343207525,1.3700027465820312,1.321470257945748,2.1200031280517635,-1.3067532475988486,5.546759503702376,0.40662494022645035,3.8333813158770766,-2.032939791722015,24.69896130159022,-43.57486999679563,1.7133781878253083,12,-1.2450027465820312,-2.970001220703125,-7.352501869201667,-7.695001602172866,1.05999755859375,2,-0.01430192717288381,1.1162683415837193,71.5999984741211,-1.3934512344598144,70.87000274658203,1.936125314503693,70.75,-0.01430192717288381 2395,2016-12-15,70.69000244140625,71.08000183105469,69.98000335693361,70.4800033569336,954100.0,0.0009912162574590155,1.2222239347723605,-0.25609653978916813,65.84219985621854,70.49332694060959,-0.8310066480263316,-2.4415264135211032,-5.9244962200770175,-7.611698479978159,35.712423207762846,1.0999984741210795,1.4395367043999556,1.9965026855468722,-1.4676748361416827,5.460680207235427,0.2644139247025947,3.7285914463911496,-1.5776691198707056,37.566101257033516,-25.591857381113364,1.7320887608442774,12,-0.8050003051757812,-3.0400009155273438,-7.230002403259277,-7.695001602172852,4.4799957275390625,3,-0.02206825766177256,-1.5848981912665452,70.62000274658203,1.1162683415837193,71.5999984741211,-1.3934512344598144,70.87000274658203,-0.02206825766177256 2396,2016-12-16,69.73999786376953,70.88999938964844,69.66000366210939,70.86000061035156,1954100.0,-0.013439023126702532,1.0847379820903003,-5.333369663941871,61.159752486859325,69.80882522178838,0.5113934106987443,-1.3587770924222582,-4.9174772729569725,-6.594402376589699,36.0662227196563,1.2299957275390483,1.5334560009087994,0.9179981231689425,-2.4985669205825474,4.334563166920432,-0.7902843987068024,2.6262806450446874,-0.1864374342265478,3.619648633439617,-55.27899444113351,1.7082825218757482,12,0.5700035095214844,-0.7499961853027344,-5.959999084472656,-6.429998397827148,4.9900054931640625,4,0.0011471441569437246,1.2222239347723605,70.69000244140625,-1.5848981912665452,70.62000274658203,1.1162683415837193,71.5999984741211,0.0011471441569437246 2397,2016-12-19,70.44000244140625,70.58000183105469,69.81999969482422,69.98000335693361,1099400.0,0.010037347276725006,1.0540657573226935,-0.4107124610867646,67.20086010006254,70.39233465431613,-0.02682593323153526,-1.8570740139103918,-5.523110774068954,-7.210546062289978,36.439141996800856,0.8400039672851562,1.8280938893169036,1.4295024871826172,-1.902085712588729,4.761090686953963,-0.23629161270305588,3.0952965870682903,1.4300003051757812,35.29407703275076,-23.22352315599025,1.6657940998856735,12,-0.0800018310546875,-1.44000244140625,-6.017500877380371,-6.530000686645508,4.05999755859375,0,-0.011925098497602704,1.0847379820903003,69.73999786376953,1.2222239347723605,70.69000244140625,-1.5848981912665452,70.62000274658203,-0.011925098497602704 2398,2016-12-20,70.83000183105469,70.97000122070312,70.12000274658203,70.73999786376953,756400.0,0.005536618059785781,3.5945522403447634,0.19566118786592746,67.09540093973195,69.90712682923476,-0.15221895017484144,-2.0298068299270255,-5.807103470589581,-7.509254222774729,36.76765300074193,0.8499984741210938,2.0715547517981747,1.615501785278326,-1.6318756495706168,4.862879220127269,-0.00818693214614541,3.2391905027027974,0.9990008544921807,52.94111554912646,-8.133647545664324,1.6236887174244707,12,-0.06499862670898438,-1.8250007629394531,-6.407500267028809,-6.920000076293945,3.4300003051757812,1,-0.012847714790124365,1.0540657573226935,70.44000244140625,1.0847379820903003,69.73999786376953,1.2222239347723605,70.69000244140625,-0.012847714790124365 2399,2016-12-21,70.66000366210938,71.20999908447266,70.6500015258789,70.87000274658203,633600.0,-0.002400087033045617,-3.8694729160447143,-2.333220310248368,71.87144425066808,70.03310773853794,0.05490753372596657,-1.6498386038183384,-5.498328127519287,-7.245471807776646,37.6481031782672,0.55999755859375,2.0717439477562607,1.2585033416748104,-1.8607508120357608,4.3777574953853815,-0.3011237351804823,2.818130418530103,1.128818963623047,64.51631956920833,-2.7549089525055592,1.559627076855286,12,0.10499954223632812,-1.6550025939941406,-6.207503318786621,-6.720003128051758,3.6899948120117188,2,-0.0019814182251174373,3.5945522403447634,70.83000183105469,1.0540657573226935,70.44000244140625,1.0847379820903003,69.73999786376953,-0.0019814182251174373 2400,2016-12-22,70.5999984741211,70.76000213623047,69.97000122070311,70.58999633789062,979500.0,-0.0008492100888534138,3.787747081262368,-0.047629427792915534,68.78107151228058,69.25793865409582,0.12841715775672924,-1.4059513502168528,-5.279328466143909,-7.058027191804946,38.032783620935646,0.790000915527358,2.160833592938559,1.0359981536865206,-1.9698175691136157,4.041813876486657,-0.46690970771354046,2.5389060150865816,1.1494476929931636,60.645005685145904,-10.073703966565219,1.5029078614000646,12,0.16500473022460938,-1.5949974060058594,-6.14749813079834,-6.659997940063477,4.0200042724609375,3,0.015297476691172651,-3.8694729160447143,70.66000366210938,3.5945522403447634,70.83000183105469,1.0540657573226935,70.44000244140625,0.015297476691172651 2401,2016-12-23,70.62000274658203,70.79000091552734,70.31999969482422,70.72000122070312,506200.0,0.00028334664154794353,2.9167117016880186,-9.99771167048055,59.840014843731886,67.47578283519144,0.09837917254415629,-1.2855165979493108,-5.10974783356545,-6.953173709351574,38.043730804809016,0.470001220703125,2.034868672895655,0.9250022888183622,-2.0216008280428923,3.8716054056796168,-0.548299269612258,2.3983038472489824,1.0908544910864322,57.55420165761018,-10.044635871939448,1.4733015584306264,12,0.14500045776367188,-1.6150016784667969,-6.167502403259277,-6.680002212524414,3.8899993896484375,4,0.06442927280378075,3.787747081262368,70.5999984741211,-3.8694729160447143,70.66000366210938,3.5945522403447634,70.83000183105469,0.06442927280378075 2402,2016-12-27,70.55000305175781,71.02999877929688,70.37999725341797,70.83999633789062,886600.0,-0.0009912162574591266,-1.0634809145514434,2.899977111467155,62.646565307903764,65.82931216444337,0.13210566329911444,-1.044611787687984,-4.839330774025527,-6.7547413377893974,38.02666870844771,0.6500015258789062,1.905495445526384,0.7125022888183565,-2.1004974530805924,3.5255020307173055,-0.693997582131118,2.119002159767831,1.1230370350537697,46.77442179549557,-19.075694644723256,1.406499870949475,12,0.21500015258789062,-1.5450019836425781,-5.822503089904785,-6.610002517700195,4.829994201660156,1,0.05924876150762448,2.9167117016880186,70.62000274658203,3.787747081262368,70.5999984741211,-3.8694729160447143,70.66000366210938,0.05924876150762448 2403,2016-12-28,70.0,70.77999877929688,69.88999938964844,70.75,889000.0,-0.00779593235955367,1.1975359807098185,2.586266771902131,45.49021719780574,63.32528072169582,0.4819648372401417,-0.29055650297051727,-4.088590176447127,-6.091772028357724,38.393007998457406,0.8899993896484375,1.7039607919333548,0.023499298095700283,-2.505293979357063,2.5522925755484636,-1.2408973406306814,1.287895936822082,1.6359792789718313,8.333381498713985,-51.2709980970238,1.264396638726384,12,0.4350013732910156,-0.9949989318847656,-5.172499656677246,-6.059999465942383,5.510002136230469,2,0.06428571428571428,-1.0634809145514434,70.55000305175781,2.9167117016880186,70.62000274658203,3.787747081262368,70.5999984741211,0.06428571428571428 2404,2016-12-29,70.05000305175781,70.44000244140625,69.69000244140625,69.98999786376953,566300.0,0.0007143293108258231,-1.2727409342596554,-0.08000691731770833,44.51104278689699,60.95515215843787,0.38286695578131,-0.15889744460358202,-3.941517797564501,-6.029925942734792,37.811814964246096,0.75,1.4811549508837345,-0.04699783325195028,-2.3241630456259372,2.2301673791220367,-1.1855804394389367,1.091584772935036,1.5496566355310648,26.86579061240292,-26.927326865120843,1.13858260618699,12,0.3849983215332031,-1.0450019836425781,-5.222502708435059,-6.110002517700195,5.659996032714844,3,0.06009991293450789,1.1975359807098185,70.0,-1.0634809145514434,70.55000305175781,2.9167117016880186,70.62000274658203,0.06009991293450789 2405,2016-12-30,69.27999877929689,70.5199966430664,69.0,70.26999664306639,1145800.0,-0.010992208978092277,1.040266875579246,-16.49853782581008,36.94497369697735,58.264621181784314,1.0413362236625119,0.8458581924705584,-3.0012441391081524,-5.156524038358214,37.840420595921366,1.5199966430664062,1.1322816525642025,-0.9385021209716626,-2.6832843804306634,0.8062801384873381,-1.810893250701156,-0.06611099124216935,2.24327461815669,13.793051609315333,-33.649874827716324,0.8723911297294971,12,0.8250007629394389,-0.07999801635743609,-3.7424983978271626,-5.339998245239272,5.5999984741210795,4,0.07318129018702124,-1.2727409342596554,70.05000305175781,1.1975359807098185,70.0,-1.0634809145514434,70.55000305175781,0.07318129018702124 2406,2017-01-03,68.95999908447266,69.90000152587889,68.45999908447266,69.59999847412111,1941400.0,-0.004618933320764684,1.322574293976527,0.6464654248965734,33.619227588228526,54.53332868046943,1.3846704102489156,1.343422721035381,-2.5137618665501122,-4.738248918516163,37.67517768673156,1.4400024414062358,0.9172799827661322,-1.3275016784668026,-2.7030160697156305,0.048012712782025346,-2.0152588740912165,-0.6397444828423886,2.4118779091337075,19.455255228510783,-22.218381942002882,0.6877571956244134,1,0.875,0.24000167846679688,-3.417499542236328,-4.914999008178711,6.349998474121094,1,0.08207662031979068,1.040266875579246,69.27999877929689,-1.2727409342596554,70.05000305175781,1.1975359807098185,70.0,0.08207662031979068 2407,2017-01-04,68.66999816894531,69.13999938964844,67.70999908447266,67.80000305175781,2208900.0,-0.004205349758953814,-1.7238021885399561,-1.3593686670004228,22.82014661399245,49.61385597760948,1.5613890674254236,1.66192500283357,-2.0474908278700354,-4.356090040624522,36.47808418762084,1.4300003051757812,0.7115319869772918,-1.5815025329589787,-3.087425930826157,-0.07557913509180025,-2.334464231892568,-0.8285408340253895,2.46892859193035,31.27033159290342,-3.798722118504191,0.7529616989335859,1,0.7900009155273438,0.5300025939941406,-2.8674983978271484,-4.374998092651367,6.44000244140625,2,0.08504447536051019,1.322574293976527,68.95999908447266,1.040266875579246,69.27999877929689,-1.2727409342596554,70.05000305175781,0.08504447536051019 2408,2017-01-05,67.83999633789061,68.97000122070311,67.76000213623047,68.72000122070311,1491300.0,-0.012086818890146067,-1.32693633816046,-1.0115055423039148,23.47336496700008,44.23629161275748,2.1486041368474815,2.5269753174417673,-1.0807567268230258,-3.4365437213017884,35.10711702549161,1.209999084472642,0.5858519206696116,-2.3515041351318473,-4.13137379902399,-0.5716344712397046,-3.2414389670779116,-1.461569303185783,2.9560376553447583,4.626240795846494,-30.44281174997684,0.8899348319460704,1,1.5300025939941548,1.3600044250488423,-1.967496871948228,-3.4749965667724467,7.600006103515639,3,0.11114388741964087,-1.7238021885399561,68.66999816894531,1.322574293976527,68.95999908447266,1.040266875579246,69.27999877929689,0.11114388741964087 2409,2017-01-06,68.30000305175781,68.61000061035156,67.72000122070311,68.11000061035156,1178500.0,0.0067807597095974614,1.1975359807098536,-0.21591066722152866,28.774561617475783,39.791123846668064,1.4735899466678575,1.9993581584803906,-1.366207900902424,-3.822901836992969,33.380768950675105,0.8899993896484517,0.33353831806682877,-1.7834976196289034,-3.747386776343504,0.180391537085697,-2.7654421979862036,-0.8015530412716032,2.187427450601291,20.99660070809531,-13.188321345374309,0.981944578357297,1,1.0699958801269531,0.8999977111816406,-2.3700037002563477,-3.9350032806396484,7.1199951171875,4,0.10556367148342449,-1.32693633816046,67.83999633789061,-1.7238021885399561,68.66999816894531,1.322574293976527,68.95999908447266,0.10556367148342449 2410,2017-01-09,67.30999755859375,68.38999938964844,66.19999694824219,68.26000213623047,2795500.0,-0.014494955328388959,2.6198414850217846,-4.999959845807902,28.57156312778963,36.31685143378559,2.176737716970962,2.877793264384138,-0.2382435912827816,-2.7562733098231007,31.92400456883845,2.19000244140625,0.008693814670294842,-2.6090030670166016,-4.912521299705858,-0.30548483432734486,-3.760762183361223,-1.4572439506719803,2.899689801976706,29.999979380040408,-7.718655604609609,1.1517591163446252,1,1.3050003051757812,1.7250022888183594,-0.7499971389770508,-2.3149967193603516,8.270004272460938,0,0.12479574848545583,1.1975359807098536,68.30000305175781,-1.32693633816046,67.83999633789061,-1.7238021885399561,68.66999816894531,0.12479574848545583 2411,2017-01-10,67.59999847412111,68.0,67.45999908447266,67.47000122070311,1258800.0,0.0043084374691131355,-6.199938965464625,-0.13683855475874143,23.003932159729302,31.912114417321757,1.579388056781596,2.466142593951261,-0.36311674453419585,-2.9786833245648126,30.285081884972207,0.69000244140625,-0.36102763434514884,-2.161502075195301,-4.649177706331244,0.3261735559406418,-3.4053398907632726,-0.9176642596273297,2.1285260369699586,47.61905997633381,9.197427431878758,1.2438378155679726,1,0.8899993896484233,1.4350013732910014,-0.9799976348877095,-2.6049976348877095,7.630004882812486,1,0.10769229206541797,2.6198414850217846,67.30999755859375,1.1975359807098536,68.30000305175781,-1.32693633816046,67.83999633789061,0.10769229206541797 2412,2017-01-11,68.51999664306639,68.52999877929689,67.47000122070311,67.51000213623047,2437500.0,0.013609440676207729,1.0582501259221933,7.769352661539362,30.051876965810152,30.19674328043336,0.38124277564742215,1.4346143145968995,-1.1109844973488663,-3.8312818303350724,28.24477874705148,1.0599975585937784,-0.6802157510321507,-1.1240036010742358,-3.613220180891034,1.3652129787425622,-2.368611890982635,0.1206046888341632,0.7851045604828073,83.75437243506754,45.22083936645686,1.244608289908398,1,-0.15999984741209516,0.5150032043457173,-1.7774963378906108,-3.5249958038329936,6.690002441406264,2,0.09909517291569281,-6.199938965464625,67.59999847412111,2.6198414850217846,67.30999755859375,1.1975359807098536,68.30000305175781,0.09909517291569281 2413,2017-01-12,69.15000152587889,69.20999908447266,67.80000305175781,68.66000366210939,1582300.0,0.009194467508431448,3.62299100721674,0.4851490383888835,37.92005664027921,29.464411486364718,-0.42690812301404435,0.6447051123589489,-1.5744305816000832,-4.406145196910501,25.60653789432934,1.4099960327148438,-0.895938680434071,-0.37149887084962074,-2.6907513600662867,1.9477536183670452,-1.5311251154579537,0.7881273737587122,-2.9500045776367045,98.00672704276214,60.16729739843561,1.1596262446083334,1,-0.7900047302245952,-0.11500167846678266,-2.282502174377427,-4.035001754760728,6.580001831054702,3,0.08618942809773023,1.0582501259221933,68.51999664306639,-6.199938965464625,67.59999847412111,2.6198414850217846,67.30999755859375,0.08618942809773023 2414,2017-01-13,69.61000061035156,69.84999847412111,69.12999725341797,69.12999725341797,931300.0,0.006652191964168219,-1.9999841055392789,0.9796029583496092,42.556442906590306,30.0879080652106,-1.0682199989627748,0.11084247832901895,-1.8726315471552795,-4.80840678591413,23.256601999631215,0.7200012207031392,-1.1313779558112458,0.139000320434576,-2.1228129798750217,2.4008136207441737,-0.9919063297202229,1.2699069705893749,-3.3498036193847724,93.4247188098982,56.054704070971724,1.1309066501547986,1,-1.5600013732910156,-0.5750007629394531,-2.482501983642578,-4.375001907348633,5.659996032714844,4,0.08375236000483133,3.62299100721674,69.15000152587889,1.0582501259221933,68.51999664306639,-6.199938965464625,67.59999847412111,0.08375236000483133 2415,2017-01-17,69.12999725341797,69.77999877929689,68.81999969482422,69.09999847412111,1224900.0,-0.006895609147031245,-2.2542543836963187,0.06249701978857407,39.52180752549026,30.7437502804619,-0.6836221681613779,0.49327210101878904,-1.2211437061848756,-4.2789384398174235,21.38075152466951,0.9599990844726705,-1.2303763846313132,-0.26300277709961506,-2.4543101586540814,1.9283046044548513,-1.3586564678768553,0.8326509136776252,-2.7262082031250117,69.8744182186153,33.60937543241043,1.0956536907772363,1,-1.1049995422363281,-0.09499740600585938,-1.6674957275390625,-3.559995651245117,5.0800018310546875,1,0.09098801049375638,-1.9999841055392789,69.61000061035156,3.62299100721674,69.15000152587889,1.0582501259221933,68.51999664306639,0.09098801049375638 2416,2017-01-18,69.81999969482422,69.97000122070311,69.22000122070311,69.41000366210939,1129800.0,0.009981230563004706,1.1126787805848624,13.66709053917182,45.27813610661762,33.23908244630914,-1.3843876897726375,-0.20072054316688082,-1.7116668506708947,-4.912087291542491,19.761822760378898,0.840003967285142,-1.3218511367070676,0.4229995727539091,-1.7712649315030404,2.6172640770108586,-0.6741326793745657,1.5201318248823839,-3.2783622675781317,93.99993896484432,56.62437820870066,1.0971322521284779,1,-1.7350006103515625,-0.7849998474121094,-2.262500762939453,-4.155000686645508,4.480003356933594,2,0.08249788257529111,-2.2542543836963187,69.12999725341797,-1.9999841055392789,69.61000061035156,3.62299100721674,69.15000152587889,0.08249788257529111 2417,2017-01-19,69.59999847412111,70.33000183105469,69.30000305175781,69.81999969482422,1050200.0,-0.003150977107773012,-1.5122164535998064,-0.5365935354211864,47.2972986905336,35.886186193368424,-1.138296790804489,-0.0494102713254847,-1.2977223174716954,-4.639607086459421,18.171502545854224,1.029998779296875,-1.3101923799304842,0.2449985504150476,-1.8967350589521743,2.3867321597822695,-0.8258682542685563,1.3158653550986514,-2.8526592192675935,71.14609845240881,28.853625556932883,1.0708668046836098,1,-1.3349990844726705,-0.5649986267089986,-1.922496795654311,-3.8149967193603658,5.190002441406236,3,0.08089087652646798,1.1126787805848624,69.81999969482422,-2.2542543836963187,69.12999725341797,-1.9999841055392789,69.61000061035156,0.08089087652646798 2418,2017-01-20,69.91999816894531,70.26000213623047,69.41000366210939,69.83999633789061,1528400.0,0.004597696865513479,1.236809347895883,-0.36364266888620267,49.152513711970045,38.150403092756676,-1.2652774058419993,-0.4649172626533016,-1.4831163963552996,-4.908087323888154,16.264712402978855,0.8499984741210795,-1.238895733456829,0.6104984283447266,-1.4358356808822066,2.6568325375716597,-0.41266862626874,1.6336654829581931,-2.886045907995708,72.84747800868033,27.422046958108623,1.023167054613465,1,-1.654998779296875,-0.8849983215332031,-2.1174964904785156,-4.00999641418457,4.5500030517578125,4,0.07565790981208687,-1.5122164535998064,69.59999847412111,1.1126787805848624,69.81999969482422,-2.2542543836963187,69.12999725341797,0.07565790981208687 2419,2017-01-23,70.5199966430664,70.68000030517578,69.43000030517578,69.72000122070311,2798400.0,0.008581214099453227,1.232137383260332,9.999713904251692,58.266627197385965,41.449854656045154,-1.6955594020869,-1.134087784345823,-1.9593941934635097,-5.450318951974708,14.252449230531466,1.25,-1.061002166984835,1.2174972534179744,-0.8102579182399694,3.2452524250759183,0.20361966758900962,2.2313748392469392,-3.222360416508394,91.39765539758977,40.23716480567995,1.0138775858289688,1,-1.4499969482421875,-1.4849967956542969,-2.1474971771240234,-4.314996719360352,5.6100006103515625,0,0.0738798491474324,1.236809347895883,69.91999816894531,-1.5122164535998064,69.59999847412111,1.1126787805848624,69.81999969482422,0.0738798491474324 2420,2017-01-24,71.68000030517578,72.70999908447266,70.58000183105469,70.77999877929688,3670900.0,0.016449286972894717,-2.2769303903329363,1.1250083446979973,66.30690924525955,46.26129655443741,-2.4255628656193977,-2.3284106837491265,-2.9989896857784117,-6.545862582571289,13.497561688019916,2.19000244140625,-0.7843659146686974,2.323500823974612,0.10199379858786983,4.545007849361355,1.212747311281234,3.4342543366679905,-4.044127670755998,70.48712292951453,14.683439627048337,1.1107535126933734,1,-1.5900001525878906,-2.2250022888183594,-3.167499542236328,-5.44999885559082,3.8499984741210938,1,0.05008365405421755,1.232137383260332,70.5199966430664,1.236809347895883,69.91999816894531,-1.5122164535998064,69.59999847412111,0.05008365405421755 2421,2017-01-25,75.16999816894531,76.45999908447266,74.18000030517578,74.18000030517578,2854500.0,0.04868858606181581,-3.6060680790067896,1.0999957614546687,78.1628535198939,51.60696061600227,-5.284559289195769,-5.755124860859581,-6.351977829496775,-9.952527582924205,13.270849413753307,4.779998779296875,-0.45344601645501825,5.585998916625982,2.195395879846103,8.976601953405861,3.8906973982360427,7.281300435015922,-6.92523036051918,81.983217453848,22.122974892577794,1.6953015183899394,1,-3.039997100830078,-3.8400001525878906,-6.402496337890625,-8.939996719360352,0.34999847412109375,2,-0.012771040413158574,-2.2769303903329363,71.68000030517578,1.232137383260332,70.5199966430664,1.236809347895883,69.91999816894531,-0.012771040413158574 2422,2017-01-26,74.7300033569336,75.55000305175781,74.58999633789062,75.29000091552734,2554200.0,-0.00585333008819322,-1.2856987157363173,-0.5656553201655351,80.89684595146628,56.38215942835639,-4.325958512329564,-5.255363698758202,-5.781452319118671,-9.424685265918612,12.86717586614487,0.9600067138671875,-0.017202001951432067,4.937004089355469,0.8515620968150017,9.022446081895936,2.8942830930852352,6.979725085625702,-5.335103169860943,75.46103757668624,8.25822711243174,2.0427209962702313,1,-2.0900039672851562,-3.400005340576172,-5.0800018310546875,-8.500001907348633,-0.5699996948242188,3,-0.005754051731029164,-3.6060680790067896,75.16999816894531,-2.2769303903329363,71.68000030517578,1.232137383260332,70.5199966430664,-0.005754051731029164 2423,2017-01-27,74.5,74.93000030517578,74.01000213623047,74.12999725341797,1379900.0,-0.003077791336834612,-2.016422148011957,-0.6607220708446866,78.3882295075554,60.36346905068584,-3.6400386615037945,-4.92336971297334,-5.415741477251231,-9.114624890863979,12.851401134157234,0.9199981689453125,0.46338878362793423,4.482000732421881,-0.1150687894012492,9.07907025424501,2.1834659715103157,6.780535493333446,-4.115985967291351,72.11949609088423,-0.8897507467430472,2.298534760911565,1,-1.8600006103515625,-3.170001983642578,-4.819999694824219,-8.269998550415039,-0.1399993896484375,4,0.0038926297386221442,-1.2856987157363173,74.7300033569336,-3.6060680790067896,75.16999816894531,-2.2769303903329363,71.68000030517578,0.0038926297386221442 2424,2017-01-30,74.26000213623047,74.29000091552734,72.72000122070312,74.12000274658203,1312400.0,-0.0032214478358326692,14.700236514839398,0.3783739200362909,84.16912790143768,65.32428242579111,-2.98497396713978,-4.586974153349814,-5.056468338961139,-8.780463082595503,12.676800191540588,1.779998779296875,0.8800068976986353,4.031502914428714,-0.9418860260094561,9.004891854866884,1.544808444209636,6.518197384647792,-3.0253501962748572,62.585068437517435,-15.209212808904795,2.486694470219084,1,-1.4200019836425781,-2.930004119873047,-4.375,-8.030000686645508,0.29000091552734375,0,0.0028278895560414075,-2.016422148011957,74.5,-1.2856987157363173,74.7300033569336,-3.6060680790067896,75.16999816894531,0.0028278895560414075 2425,2017-01-31,74.3499984741211,74.44000244140625,73.44000244140625,74.26000213623047,1455300.0,0.001211908635897041,6.40729019497033,0.6428337874659401,83.8515505192886,69.61021736053233,-2.5218429163949168,-4.5088339367733425,-5.009822123333009,-8.783278750041944,13.303077721588119,1.0,1.2398203223047943,3.867999267578128,-1.4093843849987024,9.145382920154958,1.2293074412897198,6.506691093866536,-2.3837979339330957,43.58283915635984,-36.45749047171789,2.6386918262884134,1,-1.4699974060058594,-3.020000457763672,-4.464996337890625,-8.119997024536133,-0.05999755859375,1,0.02394080451684788,14.700236514839398,74.26000213623047,-2.016422148011957,74.5,-1.2856987157363173,74.7300033569336,0.02394080451684788 2426,2017-02-01,74.62000274658203,75.12999725341797,73.6500015258789,74.91000366210938,1613900.0,0.003631530302652397,3.0548489250739435,-3.222363513055273,82.72532891505523,73.54666516325696,-2.2790271575887573,-4.567227553649076,-5.1485123187838155,-8.955982990923559,14.634873923546438,1.4799957275390625,1.5741621521173954,3.8550033569335938,-1.6795009166185224,9.38950763048571,1.0877512201575428,6.622255493709645,-2.024670410194176,67.13781966603223,-11.919126160806414,2.7672521367760576,2,-1.6850013732910156,-3.2900047302246094,-4.7350006103515625,-8.39000129699707,-0.01000213623046875,2,0.012195068335836057,6.40729019497033,74.3499984741211,14.700236514839398,74.26000213623047,-2.016422148011957,74.5,0.012195068335836057 2427,2017-02-02,74.51000213623047,74.68000030517578,73.9000015258789,74.30000305175781,1333100.0,-0.0014741437456808892,1.8363828045887722,-0.7241324879640104,80.45453836110272,77.02466790204947,-1.563742143575908,-4.213293296087585,-4.889649475769346,-8.719752977206156,15.97772841281467,0.779998779296875,2.0112104193796654,3.4530025482177678,-2.230338509953512,9.136343606389048,0.6113320191321208,6.294673077303415,-1.373616455110735,74.27401917798679,-2.2873474223462154,2.8416705290856403,2,-1.56500244140625,-3.180004119873047,-4.625,-8.280000686645508,0.6299972534179688,3,0.013555153373761897,3.0548489250739435,74.62000274658203,6.40729019497033,74.3499984741211,14.700236514839398,74.26000213623047,0.013555153373761897 2428,2017-02-03,75.37999725341797,75.4800033569336,74.6500015258789,74.6500015258789,1637000.0,0.011676219195335014,-1.2739909282832718,3.4761852861035423,81.32463201214748,79.58666843702298,-1.7632073972500137,-4.732062717287278,-5.600182816977082,-9.46739717146599,17.52027050028364,0.970001220703125,2.412646635174241,3.945997619628912,-1.8382524065441856,9.73024764580201,1.0538726065423702,6.838122632715454,-1.77830569582882,96.37659325683673,21.041664537704335,2.892125013086547,2,-1.8599967956542969,-4.049999237060547,-5.4949951171875,-9.149995803833008,-0.5499954223632812,4,-0.01618457993845679,1.8363828045887722,74.51000213623047,3.0548489250739435,74.62000274658203,6.40729019497033,74.3499984741211,-0.01618457993845679 2429,2017-02-06,75.51000213623047,75.69999694824219,74.94000244140625,75.29000091552734,1860600.0,0.0017246602221998586,1.5333536786958624,0.30137329905311344,86.00453974776512,81.77529404841249,-1.2414988734880836,-4.526281947206712,-5.571407886887158,-9.460918022336088,19.14184528971802,0.7599945068359375,2.8575247758588347,3.7155025482177706,-2.144549763726104,9.575554860161645,0.7854763922458403,6.645528704189701,-1.6100006103515625,91.59312947721642,14.924406243318657,2.9300261559719347,2,-0.9200019836425781,-4.180004119873047,-5.790000915527344,-9.135000228881836,1.0199966430664062,0,-0.015229790668051413,-1.2739909282832718,75.37999725341797,1.8363828045887722,74.51000213623047,3.0548489250739435,74.62000274658203,-0.015229790668051413 2430,2017-02-07,75.70999908447266,76.48999786376953,75.62000274658203,75.94999694824219,2229400.0,0.002648615316966474,-3.1429272103035477,-1.0908933277847135,85.1852020651335,82.55555499788355,-0.9048812495098986,-4.284367040226186,-5.620889660343522,-9.52124365272249,19.696188028732085,0.9799957275390625,3.3145252129178573,3.495499420166013,-2.213374351927982,9.204373192260007,0.6410625341190155,6.34993630621301,-1.4515979003906239,72.53521883495772,-1.861032282972488,2.8544368860469973,2,-1.1049995422363281,-4.365001678466797,-5.989997863769531,-9.334997177124023,0.40000152587890625,1,-0.015321569762807519,1.5333536786958624,75.51000213623047,-1.2739909282832718,75.37999725341797,1.8363828045887722,74.51000213623047,-0.015321569762807519 2431,2017-02-08,74.87999725341797,75.61000061035156,74.7300033569336,75.41000366210938,1654700.0,-0.010962909009265998,-1.120490123082297,2.2083796929141366,79.398670887474,82.3890911018844,-0.13448460622930725,-3.0366945475999216,-4.6678687493543976,-8.572063797423993,19.986065409926297,0.9799957275390625,3.6666821677581964,2.301497650146487,-3.0879603998285177,7.690955700121492,-0.3932313748410081,4.9962266751339826,-0.26454060058593143,37.83772637830067,-35.44246920267133,2.6947290249874998,2,-0.2749977111816406,-3.5349998474121094,-5.227497100830078,-8.424995422363281,1.25,2,-0.00787922488690651,-3.1429272103035477,75.70999908447266,1.5333536786958624,75.51000213623047,-1.2739909282832718,75.37999725341797,-0.00787922488690651 2432,2017-02-09,75.30999755859375,75.69000244140625,75.13999938964844,75.20999908447266,2247200.0,0.005742525653687158,-3.5833995613059098,-0.1886740848435993,79.64797338355811,82.52906264366247,-0.5292131326116731,-3.090367656378419,-4.957645471833089,-8.872948550461842,20.89168534221317,0.8100051879882812,3.8866622253244003,2.3919979095458928,-2.7717248402453976,7.555720659337183,-0.1898634653497453,4.973859284441531,-0.5799942016601562,35.86942099414526,-35.917848859329624,2.581861374895642,2,-0.7049980163574219,-3.9650001525878906,-5.792497634887695,-8.854995727539062,0.42000579833984375,3,-0.009294874132714792,-1.120490123082297,74.87999725341797,-3.1429272103035477,75.70999908447266,1.5333536786958624,75.51000213623047,-0.009294874132714792 2433,2017-02-10,75.11000061035156,75.7699966430664,74.88999938964844,75.45999908447266,1914500.0,-0.002655649378909941,-1.2278385660617883,-3.5000381475547417,76.40970487658196,81.66690452978962,-0.2610390037638268,-2.551800812463455,-4.601383752000629,-8.55630227810164,22.454417055596835,0.8799972534179688,3.6156134342033397,1.8940010070800781,-3.0367859254850487,6.824787939645205,-0.5713924592024853,4.3593944733626415,1.3799972534179688,21.590820422565738,-45.74477427882803,2.4653934662825607,2,-0.14500045776367188,-3.765003204345703,-5.780000686645508,-8.639999389648438,-1.5100021362304688,4,0.0003993979370668921,-3.5833995613059098,75.30999755859375,-1.120490123082297,74.87999725341797,-3.1429272103035477,75.70999908447266,0.0003993979370668921 2434,2017-02-13,75.44000244140625,75.76000213623047,75.22000122070312,75.29000091552734,1268700.0,0.004393580460299029,-2.7241324879640105,-0.4285776566757493,73.91861001237594,80.563244473466,-0.4537744668443082,-2.5535614365361425,-4.78160418810991,-8.777089909232544,24.341355115009094,0.6500015258789062,3.3508366981136817,1.9325027465820312,-2.7854059727279576,6.65041146589202,-0.4264516130729703,4.291457106237033,1.0179954528808537,40.34098298119522,-25.497312731532368,2.3589543596549967,2,-0.37000274658203125,-4.095005035400391,-6.155002593994141,-8.970001220703125,-0.9500045776367188,0,-0.008085903905230452,-1.2278385660617883,75.11000061035156,-3.5833995613059098,75.30999755859375,-1.120490123082297,74.87999725341797,-0.008085903905230452 2435,2017-02-14,75.41999816894531,75.47000122070312,74.9800033569336,75.19999694824219,1302000.0,-0.00026516797207787324,2.06241655540721,1.466659885051625,52.84738080590053,77.2434724613377,-0.29729259780272344,-2.148309530381894,-4.583494817017552,-8.662207444743288,26.314071884374414,0.48999786376953125,3.1389961124479697,1.5979984283447237,-2.7122235701118456,5.908220426801293,-0.5571125708835609,3.7531094275730084,1.0066397552490116,66.34608330765732,2.444673264736437,2.155110999228284,2,-0.22499847412109375,-4.075000762939453,-6.134998321533203,-8.834997177124023,-1.0,1,0.014717589993374025,-2.7241324879640105,75.44000244140625,-1.2278385660617883,75.11000061035156,-3.5833995613059098,75.30999755859375,0.014717589993374025 2436,2017-02-15,75.58000183105469,76.13999938964844,75.25,75.51000213623047,1553900.0,0.002121501803155068,-2.016926797098263,0.3181786655569427,60.34059330953561,75.00858967783023,-0.3428544952415251,-1.9548909252358015,-4.583395773275271,-8.7334229144613,28.563451799905287,0.8899993896484375,2.8987615626287635,1.4700019836425753,-2.467971064675453,5.4079750319606035,-0.4989845405164317,3.4389885078015823,0.8159033224487189,55.2001953125,-6.939963984617748,1.9689865241590119,2,-0.01000213623046875,-3.6050033569335938,-6.755002975463867,-8.995000839233398,-1.2600021362304688,2,0.007012420831658428,2.06241655540721,75.41999816894531,-2.7241324879640105,75.44000244140625,-1.2278385660617883,75.11000061035156,0.007012420831658428 2437,2017-02-16,75.2300033569336,76.0,74.91000366210938,75.62999725341797,1461300.0,-0.004630834422357566,-1.0961603356955265,-5.714223433242507,58.62887443974497,72.4868388364522,0.1341209632300746,-1.2242481704797399,-4.132411193665291,-8.287307446494538,30.47995616288845,1.089996337890625,2.651996017262988,0.8385032653808651,-2.5015471105173077,4.178553641279038,-0.8315219225682142,2.5085284533299443,1.1357836812927076,27.2003173828125,-32.28633919198336,1.6700251879490835,2,0.37999725341796875,-3.2500038146972656,-6.467504501342773,-8.525001525878906,-0.7700042724609375,3,0.011963230843075934,-2.016926797098263,75.58000183105469,2.06241655540721,75.41999816894531,-2.7241324879640105,75.44000244140625,0.011963230843075934 2438,2017-02-17,75.20999908447266,75.20999908447266,74.47000122070312,75.02999877929688,1547600.0,-0.0002659081691918086,7.222184546263723,-0.45000762951094836,61.8453196347032,69.80248104611198,0.14245581224332682,-0.8301734894551487,-3.998287929183732,-8.164099527094976,32.34616865045504,0.7600021362304688,2.419965955089168,0.5539989471435547,-2.0523537822473514,3.160351676534461,-0.7491774175518913,1.8571753118390006,1.1262722007820827,44.31129791219334,-14.172742139627466,1.3031763646954513,2,0.2700004577636719,-3.0649986267089844,-6.512500762939453,-8.259998321533203,-0.18000030517578125,4,0.006914031096807882,-1.0961603356955265,75.2300033569336,-2.016926797098263,75.58000183105469,2.06241655540721,75.41999816894531,0.006914031096807882 2439,2017-02-21,75.7300033569336,75.87999725341797,75.33000183105469,75.5,1386300.0,0.006914031096807882,1.0754890811464437,1.2777942610096216,65.54053357435708,67.61974010269238,-0.3833754624714061,-0.9906345166103705,-4.441555617074073,-8.593594103310323,34.064285429162716,0.6699981689453125,2.2517834452194307,0.8135028839111271,-0.9609861382111831,2.5879919060334373,-0.07374162715002797,1.7007473949722822,0.5316171257390749,75.44931244003837,14.45741613393912,0.8872445110611552,2,-0.4250030517578125,-3.0750045776367188,-7.032505035400391,-8.770002365112305,-1.160003662109375,1,-0.028126301180435465,7.222184546263723,75.20999908447266,-1.0961603356955265,75.2300033569336,-2.016926797098263,75.58000183105469,-0.028126301180435465 2440,2017-02-22,75.2699966430664,75.55000305175781,74.73999786376953,75.37999725341797,1780100.0,-0.006074299398866612,2.599925403499254,-0.47825654293959596,57.019341996420955,65.13314800368647,0.008552602304533252,-0.26128016526925535,-3.9130887839775426,-8.041161239678317,34.15969640674247,0.9900054931640625,1.9762018029787924,0.17399635314941975,-0.7393521589017809,1.0873448652006203,-0.28267790287618766,0.6306706091750272,0.9199590691274864,47.90397003060898,-11.801973904756267,0.45667425602560063,2,0.035003662109375,-2.6149978637695312,-6.727497100830078,-8.224994659423828,-0.399993896484375,2,-0.010362678545020598,1.0754890811464437,75.7300033569336,7.222184546263723,75.20999908447266,-1.0961603356955265,75.2300033569336,-0.010362678545020598 2441,2017-02-23,74.20999908447266,75.55999755859375,73.95999908447266,75.45999908447266,2011100.0,-0.014082604037041535,1.2068990918370568,11.363573311138854,47.311808844601465,61.540240832691296,1.0767478136857562,0.7621867825536413,-2.800372608396998,-6.877995949072144,32.32575018803408,1.5999984741210938,1.612737750093686,-0.8380012512207031,-1.8322921843990656,0.15628968195765935,-1.3351467178098773,-0.340855784631529,1.9111584480615988,12.2548964609349,-43.72425276904791,0.4971454665891782,2,0.8400001525878906,-1.3549995422363281,-5.680000305175781,-7.164997100830078,0.34000396728515625,3,0.002829795001528135,2.599925403499254,75.2699966430664,1.0754890811464437,75.7300033569336,7.222184546263723,75.20999908447266,0.002829795001528135 2442,2017-02-24,74.30000305175781,74.30000305175781,73.63999938964844,74.0,2099000.0,0.0012128280338974395,3.3999796551548753,-0.24000244140625,38.75012119545609,57.35584264589954,0.9257635420596131,0.6728119492172198,-2.83939380012842,-6.8803462198245455,30.29678497827707,0.660003662109375,1.247511382894416,-0.7264972686767521,-1.7672511987633186,0.31425666140981434,-1.2468742337200354,-0.2061203036334689,1.6914849738927416,29.46447730082663,-20.520462236450854,0.5203769650432822,2,0.589996337890625,-1.4050025939941406,-5.74000358581543,-7.255001068115234,-0.6300048828125,4,0.0002691338121814102,1.2068990918370568,74.20999908447266,2.599925403499254,75.2699966430664,1.0754890811464437,75.7300033569336,0.0002691338121814102 2443,2017-02-27,74.79000091552734,74.83000183105469,74.12000274658203,74.30000305175781,1112200.0,0.006594856576630281,1.4912261915915996,1.6333095976806877,43.02326956799451,53.923027040968265,0.430915523234205,0.21676800187916,-3.2951974606340997,-7.26633719454901,28.856842303259583,0.7099990844726562,0.9792315967789165,-0.25099945068359375,-1.2686930126434248,0.7666941112762373,-0.7598462316635022,0.2578473302963147,1.013368019243046,51.339402794949606,6.344252419950706,0.5088467809799151,2,0.09999847412109375,-1.8400001525878906,-6.14000129699707,-7.744998931884766,-1.3400039672851562,0,-0.004412379021460522,3.3999796551548753,74.30000305175781,1.2068990918370568,74.20999908447266,2.599925403499254,75.2699966430664,-0.004412379021460522 2444,2017-02-28,74.47000122070312,74.86000061035156,74.16999816894531,74.73999786376953,1958500.0,-0.004278642745113026,1.705880592995946,-0.551015959517322,38.25764417401306,52.301945192980774,0.6692269998784894,0.5832083568363373,-2.912423951618777,-6.845690236173809,28.488239070040073,0.69000244140625,0.6516407810506877,-0.5814990997314453,-1.5691547708108544,0.4061565713479638,-1.0753269352711499,-0.08767126419174076,1.160298150457507,43.22930326077454,1.64682634670757,0.49382783553970583,2,0.4199981689453125,-1.5100021362304688,-5.820001602172852,-7.424999237060547,-1.6100006103515625,1,0.007519773726525347,1.4912261915915996,74.79000091552734,3.3999796551548753,74.30000305175781,1.2068990918370568,74.20999908447266,0.007519773726525347 2445,2017-03-01,76.12999725341797,76.30000305175781,74.68000030517578,74.68000030517578,1825500.0,0.02229080173901421,-1.2344912498553042,-5.370425838537399,60.229106002107756,52.28955771437767,-0.9828181363437523,-0.9872120820655539,-4.491319255785044,-8.408734876704912,28.356856338019842,1.8300018310546875,0.41735518636156144,0.9894969940185518,-0.051361326213310576,2.0303553142504143,0.46906783390261353,1.5099261541344902,-2.4899978637695312,93.60881337264665,49.42306387796606,0.5204291601159322,3,-1.1599960327148438,-2.5949974060058594,-7.077497482299805,-8.534996032714844,-3.0199966430664062,2,-0.020491233611908632,1.705880592995946,74.47000122070312,1.4912261915915996,74.79000091552734,3.3999796551548753,74.30000305175781,-0.020491233611908632 2446,2017-03-02,75.52999877929688,76.2699966430664,75.36000061035156,76.0,1210600.0,-0.007881235988014601,-1.2469105568532892,-0.3241394551022341,51.751598160202356,51.5254159055396,-0.4365683360033046,-0.33259582291306344,-3.784893793851836,-7.71652509365029,27.89795047740894,0.9099960327148438,0.1868474751760516,0.3439987182617159,-0.6804878540944088,1.3684852906178406,-0.16824456791634645,0.8562420044397783,-1.8367993164062568,71.05251081307435,24.74841886426566,0.5122432861780641,3,-0.55999755859375,-0.9249992370605469,-5.757499694824219,-7.459999084472656,-2.5400009155273438,3,-0.008738197317378349,-1.2344912498553042,76.12999725341797,1.705880592995946,74.47000122070312,1.4912261915915996,74.79000091552734,-0.008738197317378349 2447,2017-03-03,75.5199966430664,75.5999984741211,75.06999969482422,75.55999755859375,1362400.0,-0.00013242600810436933,7.833110814419226,0.08510810986299591,53.36613085685722,50.58328381911228,-0.42589177067561934,-0.25618239089868666,-3.68895329390989,-7.599542199756286,27.313718180763047,0.529998779296875,0.1688773326866908,0.2834968566894531,-0.6994146698459218,1.266408383224828,-0.20795890657824145,0.7749526199571477,-1.7746611083984476,64.21989451838579,14.178791027646326,0.4914557632676886,3,-0.5499954223632812,-0.9149971008300781,-3.789997100830078,-5.5749969482421875,-2.0199966430664062,4,-0.01284419537110304,-1.2469105568532892,75.52999877929688,-1.2344912498553042,76.12999725341797,1.705880592995946,74.47000122070312,-0.01284419537110304 2448,2017-03-06,74.16000366210938,74.79000091552734,73.4800033569336,74.73999786376953,2120400.0,-0.01800838243392444,2.852932266714537,14.499523173755483,41.01125762670456,47.857808713817555,0.8599266088230593,1.0621841596466197,-2.269626093159644,-6.136835922833555,25.848325887944874,2.0399932861328125,0.0634263808919826,-1.0154964447021513,-2.1064042986048435,0.0754114092005409,-1.5609503716534903,-0.4700425177508123,2.1399993896484375,24.11348860866342,-26.032885758830776,0.5454539269513454,3,0.7299995422363281,0.4449958801269531,-2.1750049591064453,-2.8750038146972656,-0.8700027465820312,0,-0.0066074092363404,7.833110814419226,75.5199966430664,-1.2469105568532892,75.52999877929688,-1.2344912498553042,76.12999725341797,-0.0066074092363404 2449,2017-03-07,74.36000061035156,74.58999633789062,73.63999938964844,74.37999725341797,1553400.0,0.0026968303447425512,3.3182188621664266,0.03447731547861775,42.7397457845,46.271186912493,0.4974724055699795,0.8133135422904161,-2.4012611089608527,-6.2157870435361815,24.20695971107871,0.9499969482421875,-0.011333801941944444,-0.7579994201660156,-1.8949299496987067,0.3789311093666754,-1.3264646849323611,-0.1895341553996701,1.8836024475097588,31.205579739356047,-16.193864156030465,0.568465264766346,3,0.5300025939941406,0.24499893188476562,-2.375001907348633,-3.06500244140625,-1.94000244140625,1,-0.012237811385691355,2.852932266714537,74.16000366210938,7.833110814419226,75.5199966430664,-1.2469105568532892,75.52999877929688,-0.012237811385691355 2450,2017-03-08,74.55000305175781,74.80999755859375,74.30000305175781,74.45999908447266,1073100.0,0.00255516998180072,-1.4878021548595992,-4.500953834414346,42.97408920872894,45.789218064062716,0.21746745401092937,0.5606985762887575,-2.5173498554842126,-6.273468296114601,22.19957716274355,0.5099945068359375,-0.09963376894212672,-0.5099971771240206,-1.6380864359919656,0.6180920817439244,-1.0740418065580002,0.054047452309959,1.6383280120849548,38.351335830895025,-7.728358781165447,0.5640446294339727,3,0.3400001525878906,0.4149971008300781,-2.4650039672851562,-3.2500038146972656,-2.6200027465820312,2,-0.02266938125050022,3.3182188621664266,74.36000061035156,2.852932266714537,74.16000366210938,7.833110814419226,75.5199966430664,-0.02266938125050022 2451,2017-03-09,74.29000091552734,74.77999877929688,74.0,74.38999938964844,1091700.0,-0.003487620732221308,-1.2941130271853156,-1.1110451809782147,43.50827535770663,46.317901859868336,0.5475969389281943,0.816073872995176,-2.185576227795792,-5.867901112588015,20.838190512318526,0.779998779296875,-0.2698503001005861,-0.7404994964599609,-1.9181754972368168,0.4371765043168949,-1.3293374968483818,-0.15166149607154011,1.844163594177246,38.20752000921288,-9.836446902256874,0.5888380003884278,3,0.6000022888183594,0.6949996948242188,-2.1850013732910156,-2.990001678466797,-1.5200042724609375,3,-0.01588370292951702,-1.4878021548595992,74.55000305175781,3.3182188621664266,74.36000061035156,2.852932266714537,74.16000366210938,-0.01588370292951702 2452,2017-03-10,74.61000061035156,75.11000061035156,74.12000274658203,74.12000274658203,1427900.0,0.004307439640337085,-3.040825223822499,-4.900053406576639,46.02123076082458,46.65100865907167,0.30865291200184686,0.46477242044380773,-2.4263495894339826,-6.035165090807553,19.4572793753449,0.9899978637695312,-0.36353364712141456,-0.3854999542236328,-1.569789682747583,0.7987897743003174,-0.9776448184856008,0.20664491003833518,1.4710806762976034,69.32510168642668,19.94937986493899,0.5921448642619749,3,0.2800025939941406,0.375,-2.4775009155273438,-3.3100013732910156,-1.529998779296875,4,-0.021712943751903246,-1.2941130271853156,74.29000091552734,-1.4878021548595992,74.55000305175781,3.3182188621664266,74.36000061035156,-0.021712943751903246 2453,2017-03-13,75.13999938964844,75.33000183105469,74.44999694824219,74.63999938964844,2137600.0,0.007103588995592824,1.0,1.0204126119112495,46.09268658933521,47.521568927440796,-0.18604179222234052,-0.06626092469721812,-2.8515989730723845,-6.406518232157893,18.30062861093957,0.8800048828125,-0.3064560872940092,0.14299888610840128,-1.0419772334636832,1.3279750056804858,-0.44948917367764807,0.7354869458944506,0.8890603384064235,88.75726822926072,40.91662669892117,0.5924880597860447,3,-0.24999618530273438,-0.154998779296875,-3.002500534057617,-3.8400001525878906,-1.9599990844726562,0,-0.021825916994542505,-3.040825223822499,74.61000061035156,-1.2941130271853156,74.29000091552734,-1.4878021548595992,74.55000305175781,-0.021825916994542505 2454,2017-03-14,74.83000183105469,74.95999908447266,74.08999633789062,74.80000305175781,903900.0,-0.004125599695392834,5.000157853196527,0.05999755859375,47.027056563817425,46.054674545408545,0.20159164790328532,0.20626928463823901,-2.439906506349544,-5.94221854722521,16.965531078615324,1.0500030517578125,-0.20784957046925,-0.13649864196777628,-1.3047481395827702,1.0317508556472177,-0.7206233907752733,0.4476261068397207,1.1480767695777416,62.40606679439671,13.971422289485375,0.5841247488074978,3,0.0449981689453125,0.154998779296875,-2.4050025939941406,-3.5300025939941406,-0.7099990844726562,1,-0.02057999302210678,1.0,75.13999938964844,-3.040825223822499,74.61000061035156,-1.2941130271853156,74.29000091552734,-0.02057999302210678 2455,2017-03-15,76.52999877929688,76.7300033569336,75.33000183105469,75.5,1835300.0,0.022718119826861782,-1.0438051323175621,34.33468972533062,64.42788453782772,47.463150809589145,-1.604419996985314,-1.4823038999090983,-3.991534367708269,-7.487319130149061,16.24948053473383,1.9000015258789062,-0.11915454248124036,1.507998275756833,0.15774727008690093,2.8582492814267653,0.8328727729218599,2.1831237785918063,-3.0499954223632812,92.67383400358273,38.02426968948102,0.6751255028349662,3,-1.4249954223632812,-1.4249954223632812,-3.5699996948242188,-5.229999542236328,-2.9199981689453125,2,-0.05370443846738193,5.000157853196527,74.83000183105469,1.0,75.13999938964844,-3.040825223822499,74.61000061035156,-0.05370443846738193 2456,2017-03-16,76.11000061035156,76.7699966430664,76.0199966430664,76.7699966430664,1041700.0,-0.005488020065916088,1.2727409342596554,-0.6407736067079494,60.81243676337881,48.29051813253598,-1.2220031217701859,-1.0757162221288752,-3.4146723532200554,-6.914571666479503,15.124364640897902,0.75,0.02599428168237239,1.061500167846674,-0.35408438781601603,2.477084723509364,0.353707890015329,1.769292445678019,-2.564997253417971,75.37328516566888,16.813500996495918,0.7077922778313417,3,-0.9850006103515625,-0.9850006103515625,-3.1350021362304688,-4.795001983642578,-0.9000015258789062,3,-0.054920513357705425,-1.0438051323175621,76.52999877929688,5.000157853196527,74.83000183105469,1.0,75.13999938964844,-0.054920513357705425 2457,2017-03-17,76.12999725341797,76.37999725341797,75.75,76.37999725341797,1717000.0,0.0002627334503488843,4.03997802734375,0.37879015570994257,58.48101241373449,50.23160199776153,-1.2810920605702876,-1.0802135873984184,-3.2649895686849675,-6.775840856844496,14.195855377614402,0.6299972534179688,-0.10561085638413203,1.0364971160888672,-0.45837980938405565,2.53137404156179,0.28905865335239866,1.7839355788253357,-2.4559941650390584,76.11942847870459,15.95867253949018,0.7474384627364646,3,-0.9249992370605469,-1.0049972534179688,-3.154998779296875,-4.784999847412109,-0.529998779296875,4,-0.04413504179130534,1.2727409342596554,76.11000061035156,-1.0438051323175621,76.52999877929688,5.000157853196527,74.83000183105469,-0.04413504179130534 2458,2017-03-20,75.7300033569336,76.2300033569336,75.66000366210938,76.2300033569336,1490000.0,-0.005254090515107945,1.279998779296875,2.0,57.8947770975887,51.915494365882495,-0.7095948445173406,-0.6738114713412529,-2.669708252856097,-6.234439869493542,13.627023969058275,0.5699996948242188,-0.1449078810610871,0.6105030059814425,-0.9107613558115162,2.131767367774401,-0.15012917491503686,1.3711351868779218,-1.9321605263671842,61.19428478704597,-1.0624080227891852,0.76063218089648,3,-0.3450050354003906,-0.6050033569335938,-2.7550048828125,-4.385005950927734,0.9199981689453125,0,-0.034992755954186605,4.03997802734375,76.12999725341797,1.2727409342596554,76.11000061035156,-1.0438051323175621,76.52999877929688,-0.034992755954186605 2459,2017-03-21,73.5999984741211,76.19000244140625,73.51000213623047,76.0199966430664,2233300.0,-0.028126301180435465,-1.061545955526342,4.839996337890625,35.029560582038286,51.03276896291687,1.4541900890772013,1.358065630335659,-0.3799700501391783,-3.9592884299943734,12.354258283507068,2.6800003051757812,-0.25399008803933043,-1.413001632690424,-3.0482702229601273,0.22226695757927928,-2.2306359278252756,-0.5953673375555724,3.1699981689453125,2.760628513388908,-53.23633530160469,0.8176342951348535,3,1.5400009155273438,1.5250015258789062,-0.44499969482421875,-2.2550010681152344,3.3899993896484375,1,-0.0057064969789774045,1.279998779296875,75.7300033569336,4.03997802734375,76.12999725341797,1.2727409342596554,76.11000061035156,-0.0057064969789774045 2460,2017-03-22,74.48999786376953,74.5999984741211,73.45999908447266,73.63999938964844,3167600.0,0.012092383262227502,1.1308405883904824,-0.3512393046526731,44.050326170359305,51.092996830989385,0.6199815214026216,0.4286095499453779,-1.0646851752098314,-4.711703156029671,11.6033963455588,1.1399993896484375,-0.13646872781626485,-0.4840023040771513,-2.130629171523239,1.1626245633689365,-1.3073157378001952,0.3393111296458926,2.21479888916015,31.11781084619498,-22.025665232854674,0.8233134337230437,3,0.625,0.625,-1.2824993133544922,-3.145000457763672,2.8800048828125,2,-0.0049670442716908125,-1.061545955526342,73.5999984741211,1.279998779296875,75.7300033569336,4.03997802734375,76.12999725341797,-0.0049670442716908125 2461,2017-03-23,74.41999816894531,75.19999694824219,74.04000091552734,74.4000015258789,2144400.0,-0.000939719382892723,-2.1351334632396153,0.02352550466291479,43.74999458138372,50.84063725549595,0.793841460278415,0.5429877747446596,-0.7953311281764854,-4.492750384690481,11.349332533332642,1.1599960327148438,-0.04134905117301457,-0.5645019531250028,-2.1931966692086178,1.064192762958612,-1.3788493111668032,0.24984540491679752,2.1550066772460923,32.87670159120006,-18.086360183545196,0.814347358041806,3,0.6949996948242188,0.6949996948242188,-1.1499996185302734,-3.075000762939453,2.279998779296875,3,-0.01088413838381086,1.1308405883904824,74.48999786376953,-1.061545955526342,73.5999984741211,1.279998779296875,75.7300033569336,-0.01088413838381086 2462,2017-03-24,74.31999969482422,75.19999694824219,74.02999877929688,74.73999786376953,963800.0,-0.0013437043346075095,-1.339996337890625,-21.003433803891646,51.06098366760062,51.392670264192105,0.9480777428451006,0.679394045364603,-0.5226888663468969,-4.246380911461159,11.359088019883897,1.1699981689453125,0.04116486882512049,-0.6655002593994084,-2.29244931606641,0.9614487972675931,-1.4789747877329091,0.14797426893409238,2.1304049208984424,31.04690555540254,-22.349433526878215,0.8134745283335021,3,0.7949981689453125,0.7949981689453125,-0.5475006103515625,-2.9750022888183594,1.3000030517578125,4,0.011975234032602033,-2.1351334632396153,74.41999816894531,1.1308405883904824,74.48999786376953,-1.061545955526342,73.5999984741211,0.011975234032602033 2463,2017-03-27,74.45999908447266,74.72000122070312,73.13999938964844,73.44999694824219,1417300.0,0.0018837377586560233,1.0653532195411413,-2.4047774750227067,50.66844006172884,51.797268430626715,0.7839133216738787,0.5411491224325289,-0.5051681699421238,-4.245852444136261,11.226144531443952,1.5800018310546875,0.14761976323291037,-0.5090007781982422,-2.1509227319978805,1.1329211756013962,-1.3299617550980685,0.3119601987015841,1.8707893100000064,43.27863521524877,-12.390780248737727,0.8209609768998217,3,0.4949989318847656,0.4949989318847656,-0.6649990081787109,-3.115001678466797,0.6100006103515625,0,0.01531022567372231,-1.339996337890625,74.31999969482422,-2.1351334632396153,74.41999816894531,1.1308405883904824,74.48999786376953,0.01531022567372231 2464,2017-03-28,75.02999877929688,75.37000274658203,74.05000305175781,74.33999633789062,1321700.0,0.007655112836861155,-1.0787576594977772,0.6831692891081181,53.05341362655113,50.53343832937376,0.27409013819281824,0.016078485013352406,-0.9226060237064075,-4.677289329146021,10.8764809356574,1.3199996948242188,0.23037154417417582,0.03299903869628906,-1.592106816713624,1.6581048941062022,-0.7795538890086675,0.8455519664012456,1.1093422748863304,84.75320827531468,25.782243005694916,0.8125529277049541,3,-0.07500076293945312,-0.07500076293945312,-1.217498779296875,-3.6850013732910156,0.6200027465820312,1,0.021591400412351414,1.0653532195411413,74.45999908447266,-1.339996337890625,74.31999969482422,-2.1351334632396153,74.41999816894531,0.021591400412351414 2465,2017-03-29,74.56999969482422,75.12000274658203,74.52999877929688,74.87999725341797,989400.0,-0.006130868878536977,-2.025666105872687,-0.44927023440955327,51.73696894659222,49.52505301639748,0.47698533039282154,0.37230224890343777,-0.29677052270449167,-4.074087701199801,9.568368770055278,0.5900039672851562,0.26525405841051963,-0.34900016784668253,-1.8928551516295613,1.1948548159361962,-1.1209276597381148,0.42292732404474975,1.3893808594869057,64.1254776917524,2.4236440174913767,0.7719274918914392,3,0.18999862670898438,0.3849983215332031,-0.5900001525878906,-3.2250022888183594,0.8799972534179688,2,0.03245270455745053,-1.0787576594977772,75.02999877929688,1.0653532195411413,74.45999908447266,-1.339996337890625,74.31999969482422,0.03245270455745053 2466,2017-03-30,74.87000274658203,74.98999786376953,74.3499984741211,74.4800033569336,1427300.0,0.004023106517172748,1.0317775571002978,-1.258072455207718,51.61693159248711,48.76237736959221,-0.019454872284228486,0.021416787499873635,-0.446276152862481,-4.219546666820605,8.240139007650146,0.6399993896484375,0.3234879783226461,-0.015997314453130684,-1.5328410114368012,1.5008463825305398,-0.7744191629449659,0.7424245340387046,0.9202149378493374,77.57850908854532,16.145284550694974,0.7584218484918319,3,-0.18500137329101562,0.08499526977539062,-0.8900032043457031,-3.525005340576172,0.9499969482421875,3,0.03339121020820501,-2.025666105872687,74.56999969482422,-1.0787576594977772,75.02999877929688,1.0653532195411413,74.45999908447266,0.03339121020820501 2467,2017-03-31,74.55000305175781,74.87000274658203,74.44000244140625,74.63999938964844,1627400.0,-0.004274070830574739,-1.7742173656231541,-0.23076020188583277,46.232456260011766,47.46656394319477,0.05906447148036875,0.2793430684410083,0.030697851959672562,-3.7488074985979836,7.128156958668167,0.43000030517578125,0.06717647070902899,-0.2874973297119112,-1.7808346907563504,1.205840031332528,-1.0341660102341308,0.45917135081030835,1.081201534986576,63.22876859020633,5.0349032331483485,0.7466686805222184,3,0.11499786376953125,0.4049949645996094,-0.597503662109375,-3.205005645751953,1.2599945068359375,4,0.028839621844035435,1.0317775571002978,74.87000274658203,-2.025666105872687,74.56999969482422,-1.0787576594977772,75.02999877929688,0.028839621844035435 2468,2017-04-03,73.66999816894531,74.87000274658203,73.05999755859375,74.66999816894531,2065600.0,-0.011804223296966732,1.5857047879587143,11.111563241776874,43.09521127988636,48.36274735406678,0.6885344090393062,1.1813227658683445,1.050371656456491,-2.754861628613881,7.712916639163122,1.8100051879882812,-0.1684808734656258,-1.1430019378662166,-2.697948042420265,0.4119441666878316,-1.9204749901432336,-0.3655288855891996,1.811734105973315,26.406893522295288,-29.96307970849094,0.777473052277023,4,0.5450019836425781,1.2449989318847656,0.2225017547607422,-2.325000762939453,2.5900039672851562,0,0.026469453320262515,-1.7742173656231541,74.55000305175781,1.0317775571002978,74.87000274658203,-2.025666105872687,74.56999969482422,0.026469453320262515 2469,2017-04-04,73.44999694824219,73.86000061035156,73.0999984741211,73.61000061035156,1873100.0,-0.002986306857217569,1.303023997780552,0.160003662109375,27.745645621145343,46.55111618193189,0.9890270367260712,1.4015093531723721,1.3910223325743232,-2.4312609311358813,8.329277459409612,0.7600021362304688,-0.4035766792433435,-1.3175029754638672,-2.97793959062183,0.3429336396940954,-2.1477212830428414,-0.487284667884893,1.8379965493704447,18.93196152720835,-31.48899063512686,0.8302183075789809,4,0.7650032043457031,1.4650001525878906,0.4700031280517578,-2.104999542236328,3.0200042724609375,1,0.022055858596203848,1.5857047879587143,73.66999816894531,-1.7742173656231541,74.55000305175781,1.0317775571002978,74.87000274658203,0.022055858596203848 2470,2017-04-05,72.86000061035156,74.36000061035156,72.7300033569336,73.88999938964844,1537800.0,-0.008032625764523571,-1.527140677304503,6.4373450314705325,27.080383084041756,44.69893712667167,1.479028568823395,1.958833638325757,2.0599037407635308,-1.7496244189124468,8.640703395418672,1.6299972534179688,-0.6404771202211492,-1.8229991912841825,-3.6892890460828056,0.04329066351444055,-2.756144118683494,-0.889854263884871,2.2497532121395523,5.752104840288702,-39.79770459819838,0.93314492739931,4,1.19000244140625,1.8899993896484375,1.0649986267089844,-1.5150032043457031,2.80999755859375,2,0.03829262822063373,1.303023997780552,73.44999694824219,1.5857047879587143,73.66999816894531,-1.7742173656231541,74.55000305175781,0.03829262822063373 2471,2017-04-06,73.11000061035156,73.5199966430664,72.51000213623047,72.91999816894531,1260200.0,0.003431237961923461,1.0,-0.18446860833753073,29.371606769316074,42.28900636019562,1.1439636311470167,1.703223446520468,1.7808099963995545,-1.918693214705911,9.282962949005565,1.0099945068359375,-0.48442476689660907,-1.5139991760253935,-3.503163928027078,0.47516557597629117,-2.508581552026243,-0.519416800024544,1.7617781655838058,25.423657582517052,-15.58764570266547,0.9945823760008443,4,0.8300018310546875,1.529998779296875,1.1424999237060547,-1.7650032043457031,2.8799972534179688,3,0.03200651509171659,-1.527140677304503,72.86000061035156,1.303023997780552,73.44999694824219,1.5857047879587143,73.66999816894531,0.03200651509171659 2472,2017-04-07,72.98999786376953,73.22000122070312,72.63999938964844,72.94999694824219,1254700.0,-0.0016413998848338052,1.3199719242565269,0.21052842916800513,30.53975733352985,40.0524860570624,1.1795027387478,1.7872711294660633,1.8839092242675122,-1.719711251763428,9.695748817025374,0.5800018310546875,-0.4884572280890609,-1.553001785278326,-3.672248613335171,0.5662450427785188,-2.6126251993067484,-0.4933783712499036,1.5983677154012526,20.33879675427537,-17.370997457217833,1.059623414028419,4,0.9500045776367188,1.6500015258789062,1.7975025177001953,-1.6450004577636719,3.44000244140625,4,0.03877246080122765,1.0,73.11000061035156,-1.527140677304503,72.86000061035156,1.303023997780552,73.44999694824219,0.03877246080122765 2473,2017-04-10,73.5,73.86000061035156,72.91000366210938,72.93000030517578,1674200.0,0.0069872880005059645,-2.1147799332107615,14.24966622162884,49.077505838169735,39.61071852502002,0.5799968945726732,1.2101497034757074,1.369996154839498,-2.144411919218868,9.731025650298417,0.9499969482421875,-0.4750694297315903,-0.9609996795654325,-3.109692966160196,1.1876936070293311,-2.0353463228628215,0.11334696373195641,0.8389619660179477,53.51344217945175,10.91260126795759,1.074346643297383,4,0.31500244140625,1.1399993896484375,1.2875003814697266,-2.1550025939941406,0.4499969482421875,0,0.03142853821215996,1.3199719242565269,72.98999786376953,1.0,73.11000061035156,-1.527140677304503,72.86000061035156,0.03142853821215996 2474,2017-04-11,73.29000091552734,73.5,72.44000244140625,73.38999938964844,1189500.0,-0.002857130400988561,5.624991059294757,-0.1754360134384495,37.34181901294421,38.01125742128136,0.5780043379147344,1.3690522697473284,1.581300495631325,-1.8576097830020757,10.238185144713697,1.05999755859375,-0.5416557724120565,-1.093998718261716,-3.2967094341946392,1.1087119976712074,-2.1953540762281705,0.0073566397047386545,0.8294858709161019,44.27079608039482,0.2084473220367684,1.1013553579664601,4,0.4249992370605469,1.3149986267089844,1.4575004577636719,-1.9450035095214844,0.5999984741210938,1,0.04052396211764675,-2.1147799332107615,73.5,1.3199719242565269,72.98999786376953,1.0,73.11000061035156,0.04052396211764675 2475,2017-04-12,72.41999816894531,73.1500015258789,72.20999908447266,73.0,1236100.0,-0.011870688166381371,1.1363573311138855,5.800106813153277,31.94948632495111,35.82598572488846,1.2415155168177137,2.0188647714500974,2.439624607323495,-0.9082174096311348,9.550819787270484,1.0800018310546875,-0.6445634232348709,-1.7585014343261776,-3.883741880732302,0.36673901207994675,-2.821121657529247,-0.6958812111231083,1.4643608091929252,12.727205470964401,-31.397181542746246,1.0626202232030642,4,1.1200027465820312,2.0699996948242188,2.327503204345703,-1.0750007629394531,2.25,2,0.055923821515567296,5.624991059294757,73.29000091552734,-2.1147799332107615,73.5,1.3199719242565269,72.98999786376953,0.055923821515567296 2476,2017-04-13,71.93000030517578,72.73999786376953,71.93000030517578,72.2699966430664,782400.0,-0.006766057389651414,-3.764742841755677,0.5861987319460156,29.848261452439218,34.00551963515818,1.4199384911483008,2.2974421070526034,2.903304853631113,-0.34646173126415647,8.880220791072944,0.80999755859375,-0.8414320263496791,-2.039499282836914,-4.186982797242905,0.10798423156907688,-3.1132410400399095,-0.9657575256339186,1.686461089975964,0.0,-43.88753370321206,1.073741757202997,4,1.470001220703125,2.4199981689453125,2.9975013732910156,-0.5850028991699219,3.529998779296875,3,0.051994965214819056,1.1363573311138855,72.41999816894531,5.624991059294757,73.29000091552734,-2.1147799332107615,73.5,0.051994965214819056 2477,2017-04-17,72.7699966430664,72.77999877929688,72.05999755859375,72.22000122070312,1096800.0,0.011677969335837535,1.526321425225201,-1.6176510187595368,37.25489293539301,33.35659537465892,0.336256061992259,1.2572776137104,2.049755307851001,-1.1011036429633805,8.420051416656737,0.8499984741210938,-0.988970264606337,-1.0315029144287138,-2.984211306688181,0.9212054778307532,-2.0078571105584473,-0.05514871829898027,0.5429017558896589,43.52311943360649,-0.4232005743260956,0.9763541961297336,4,0.3750038146972656,1.5800018310546875,2.1675052642822266,-1.4249992370605469,3.2000045776367188,0,0.04424902252637297,-3.764742841755677,71.93000030517578,1.1363573311138855,72.41999816894531,5.624991059294757,73.29000091552734,0.04424902252637297 2478,2017-04-18,73.08000183105469,73.20999908447266,72.44000244140625,72.5199966430664,1007400.0,0.004260068741088974,-1.1388986023248668,1.018199725339511,34.69392643694681,34.12862657641464,-0.07402594766561776,0.7784744185843238,1.70147292761132,-1.3243626058571891,7.856426802051941,0.7699966430664062,-1.166693568487844,-0.5889976501464815,-2.3399306026730216,1.1619353023800585,-1.4644641264097515,0.2864688261167885,-1.1500015258789062,73.24851907106029,33.040323862459786,0.8754664762632713,4,0.06499862670898438,1.2699966430664062,1.8575000762939453,-1.7350044250488281,3.7699966430664062,1,0.04584015312240375,1.526321425225201,72.7699966430664,-3.764742841755677,71.93000030517578,1.1363573311138855,72.41999816894531,0.04584015312240375 2479,2017-04-19,73.18000030517578,73.9800033569336,73.01000213623047,73.48999786376953,1059400.0,0.0013683425234753965,-1.98464716653364,-0.5535619405730167,38.43596396798959,35.390357785742175,-0.24177647795144708,0.6802754939307505,1.5593789723047848,-1.3388670898711155,7.776195004476744,0.970001220703125,-1.2815692078885093,-0.46799926757812216,-2.2324391579644214,1.296440622808177,-1.3502192127712789,0.41422067761503456,-1.2244000244140665,60.97551898413832,22.809847296893594,0.8822199451931502,4,-0.22499847412109375,1.1699981689453125,1.7575016021728516,-1.8350028991699219,4.989997863769531,2,0.010521954630436703,-1.1388986023248668,73.08000183105469,1.526321425225201,72.7699966430664,-3.764742841755677,71.93000030517578,0.010521954630436703 2480,2017-04-20,74.12000274658203,74.33999633789062,73.13999938964844,73.51000213623047,978300.0,0.012845072936406687,1.2857350462128698,-1.9677594014569797,44.360910019159505,37.05583592461367,-1.0999199738598264,-0.3044780464589394,0.5808885567401205,-2.193907399780869,7.773982633431693,1.1999969482421875,-1.2804727595056136,0.4905029296874943,-1.2442750574384291,2.2252809168134178,-0.3768860638754603,1.357891923250449,-2.0834263427734356,90.87162018848751,55.30823483706682,0.867388993562959,4,-0.9850044250488281,0.2299957275390625,0.80999755859375,-2.775005340576172,3.8899993896484375,3,-0.0031031212683569898,-1.98464716653364,73.18000030517578,-1.1388986023248668,73.08000183105469,1.526321425225201,72.7699966430664,-0.0031031212683569898 2481,2017-04-21,73.61000061035156,73.8499984741211,72.94999694824219,73.54000091552734,2348200.0,-0.006880762511223604,2.2727600604807945,0.1147534832528704,43.12864877405652,38.45460164022774,-0.5716491431322339,0.14938894732347308,1.0724404443205344,-1.6114248882900313,8.187950780834921,1.1700057983398438,-1.155485158284833,0.021000671386715908,-1.6734234617563573,1.715424804529789,-0.8262113951848136,0.8682127379582454,-1.4352190104980451,67.98262638701128,34.43496043628135,0.8472120665715354,4,-0.4750022888183594,0.7399978637695312,1.4950027465820312,-2.145000457763672,5.400001525878906,4,0.014400184075595401,1.2857350462128698,74.12000274658203,-1.98464716653364,73.18000030517578,-1.1388986023248668,73.08000183105469,0.014400184075595401 2482,2017-04-24,75.20999908447266,75.25,74.47000122070312,74.81999969482422,1898700.0,0.02173615624038039,2.319135121096033,5.571444141689374,60.18518425076066,39.688788130515626,-2.0379343240342678,-1.4551189992287732,-0.5416588764606161,-3.1241130456486985,9.032755735138362,1.6399993896484375,-0.9276395238063344,1.5764991760253935,-0.2410335686378886,3.3940319206886755,0.6677328036937524,2.4852655483570345,-2.905304600336919,98.57647863767676,61.47659255178132,0.9087663723316397,4,-1.6199989318847656,-1.0550003051757812,-0.08499908447265625,-3.7250022888183594,3.6399993896484375,0,0.003324026100827604,2.2727600604807945,73.61000061035156,1.2857350462128698,74.12000274658203,-1.98464716653364,73.18000030517578,0.003324026100827604 2483,2017-04-25,75.5999984741211,75.80000305175781,74.75,74.7699966430664,2928700.0,0.005185472601992869,-1.413813666339273,2.1282131538792597,63.90686023409301,42.64045937730994,-2.3453622744811042,-1.8501938689733777,-0.9350705288618713,-3.4159837363618237,9.385262380586811,1.0500030517578125,-0.7079659066463648,1.909498596191412,-0.08049245697766594,3.89948964936049,0.9145030696068801,2.9044941227759438,-3.0596795487162183,92.9823105504931,51.370791861567554,0.9949955265845375,4,-1.7349967956542969,-1.5199966430664062,-0.4349994659423828,-4.115001678466797,4.220001220703125,1,0.004894216323412914,2.319135121096033,75.20999908447266,2.2727600604807945,73.61000061035156,1.2857350462128698,74.12000274658203,0.004894216323412914 2484,2017-04-26,76.6500015258789,79.69000244140625,76.16999816894531,79.20999908447266,2649500.0,0.013888929536383987,1.0,-3.0843276036400407,73.13795027578504,47.21695537184704,-3.205745045656812,-2.9224426934507903,-1.9869936426313757,-4.367462323955905,10.976558987457912,4.090003967285156,-0.4534957019790369,2.8785015106201115,0.5550069504441524,5.201996070796071,1.716754230532132,4.040248790708091,-3.78371418783874,54.89616560979641,8.387273612215594,1.1617472800879798,4,-0.8400001525878906,-0.8400001525878906,-1.3950023651123047,-5.165004730224609,2.8199996948242188,2,0.0026092230171015363,-1.413813666339273,75.5999984741211,2.319135121096033,75.20999908447266,2.2727600604807945,73.61000061035156,0.0026092230171015363 2485,2017-04-27,76.98999786376953,77.91000366210938,76.75,77.41999816894531,1730000.0,0.004435699036168028,-1.5494697128484594,0.16796902939703884,73.42991697050614,52.05936154052114,-3.1618127172019257,-3.237849225192946,-2.3243539467442815,-4.593342833635887,12.653851240296444,1.2600021362304688,-0.37630651103989976,3.0974979400634766,0.38023208441639156,5.814763795710562,1.7388650122399412,4.456130867887012,-3.304864713325429,59.94061755030982,10.31991129490578,1.35863292782354,4,-1.1149978637695312,-1.1799964904785156,-1.8574981689453125,-5.505001068115234,2.8899993896484375,3,0.015326670189856895,1.0,76.6500015258789,-1.413813666339273,75.5999984741211,2.319135121096033,75.20999908447266,0.015326670189856895 2486,2017-04-28,77.37000274658203,77.72000122070312,76.66999816894531,77.22000122070312,1416400.0,0.004935769494173847,1.4705998510021452,-0.3488405102819325,75.64403103212919,56.32482132904738,-3.0050115295342295,-3.6058300249651154,-2.702410941968594,-4.8675197241238095,14.248434270399091,1.0500030517578125,-0.19081923614372442,3.3525028228759766,0.24404917674664262,6.4609564690053105,1.7982759998113096,4.9067296459406435,-2.964285281222473,55.55557179521657,2.1387447046720993,1.5542268230646652,4,-1.3050003051757812,-1.5600013732910156,-2.2550048828125,-5.885005950927734,2.05999755859375,4,0.008271931846050018,-1.5494697128484594,76.98999786376953,1.0,76.6500015258789,-1.413813666339273,75.5999984741211,0.008271931846050018 2487,2017-05-01,76.69999694824219,77.72000122070312,76.5,77.72000122070312,1716500.0,-0.008659761852851222,1.392149236315766,-6.799959310309751,68.39076125465655,60.068914086570686,-1.920914402008151,-2.915998146030944,-2.0269193975391886,-4.12340809801654,15.866934510592252,1.220001220703125,0.11774602412218371,2.5749973297119197,-0.7520182873129073,5.902012946736747,0.9114895211995133,4.238505138224326,-1.6601652857570315,39.47360292573236,-13.355527641797202,1.663507808512411,5,-0.37999725341796875,-0.8899955749511719,-1.5849990844726562,-5.215000152587891,3.0300064086914062,0,0.03011740912515415,1.4705998510021452,77.37000274658203,-1.5494697128484594,76.98999786376953,1.0,76.6500015258789,0.03011740912515415 2488,2017-05-02,75.62000274658203,77.16000366210938,74.94999694824219,76.97000122070312,1945700.0,-0.014080759382414931,1.5549160988732331,1.3235223719837839,62.17345897509487,62.70641353180461,-0.4947601285867478,-1.7733443155645006,-0.9532310764129193,-2.969247367496223,16.00893230507036,2.2100067138671875,0.49369026233559055,1.3975028991699219,-1.9871618511343314,4.782167649474175,-0.2948294759822119,3.0898352743220556,4.069999694824219,14.135127043757906,-38.13344598381934,1.692332375152128,5,0.6999969482421875,0.18999862670898438,-0.5050048828125,-3.5050048828125,4.329994201660156,1,0.04271350978871857,1.392149236315766,76.69999694824219,1.4705998510021452,77.37000274658203,-1.5494697128484594,76.98999786376953,0.04271350978871857 2489,2017-05-03,75.06999969482422,75.83999633789062,74.80000305175781,75.4800033569336,1703600.0,-0.007273248238313101,-1.1894665831446056,0.303706759651195,64.32432075762712,64.92457028052323,0.3928451070970027,-1.1549676731789873,-0.4328188590068436,-2.370196396492503,16.113307024249238,1.0399932861328125,0.7807793910583456,0.7664997100830107,-2.6178625732792256,4.150861993445247,-0.9256814315981075,2.4586808517641288,4.5252026367187455,8.681562381940662,-46.58157748864545,1.692181141681121,5,1.25,0.7400016784667969,-0.11500167846679688,-2.950000762939453,4.519996643066406,2,0.0632742775983719,1.5549160988732331,75.62000274658203,1.392149236315766,76.69999694824219,1.4705998510021452,77.37000274658203,0.0632742775983719 2490,2017-05-04,75.6500015258789,75.80999755859375,75.18000030517578,75.27999877929688,1106200.0,0.007726146708572301,-1.2105178621621984,-0.9024376628209899,69.91432870396842,67.90075693940233,0.0588901638716095,-1.5971175814579652,-1.0214522912180541,-2.8995150728606944,16.712806391373373,0.7399978637695312,1.10173556385665,1.2070014953613253,-2.1567756425707216,4.570778633293372,-0.47488707360469107,2.8888900643273416,3.753392834472649,29.1095550388002,-31.774855892621193,1.6818885689660232,5,1.4300003051757812,0.15999984741210938,-0.6950035095214844,-3.365001678466797,2.6899948120117188,3,0.05049569884697824,-1.1894665831446056,75.06999969482422,1.5549160988732331,75.62000274658203,1.392149236315766,76.69999694824219,0.05049569884697824 2491,2017-05-05,75.44999694824219,76.8499984741211,75.12999725341797,75.94999694824219,1163300.0,-0.0026438145882693442,-2.0175476168168007,-1.3513413200816546,65.40226548653942,68.48043263226663,0.6116698338926909,-1.2783600105773871,-0.7984092326625785,-2.6518709086750505,17.37460682556675,1.720001220703125,1.4034646000611417,0.8899971008300724,-2.441182876770057,4.221177078430202,-0.7755928879699923,2.555587089630137,3.7692617597656124,22.26007890680114,-39.134169250686035,1.6655899888000651,5,1.7700042724609375,0.3600044250488281,-0.592498779296875,-2.654998779296875,3.3199996948242188,4,0.058714386803947916,-1.2105178621621984,75.6500015258789,-1.1894665831446056,75.06999969482422,1.5549160988732331,75.62000274658203,0.058714386803947916 2492,2017-05-08,75.81999969482422,75.87000274658203,75.19999694824219,75.2699966430664,951600.0,0.0049039464751183814,1.0615272658982606,-1.100006103515625,65.63922615797169,68.67291773491982,0.3769339383644592,-1.5025098235196452,-1.1435005713107245,-2.9735149759970625,18.07217177757173,0.6700057983398438,1.6277369648268092,1.118499755859375,-2.1720563665093238,4.409055878228074,-0.5267783053249815,2.7637778170437315,3.2224887869335817,43.22018556234442,-15.985767471566966,1.6452780611843518,5,1.4250030517578125,-0.009998321533203125,-1.0,-3.0250015258789062,2.8899993896484375,0,0.04761277532157515,-2.0175476168168007,75.44999694824219,-1.2105178621621984,75.6500015258789,-1.1894665831446056,75.06999969482422,0.04761277532157515 2493,2017-05-09,75.80999755859375,76.16000366210938,75.58000183105469,75.69999694824219,920900.0,-0.00013191949710800177,-2.314382874831059,0.2,65.16719069128129,67.78727778108608,0.4691983029042319,-1.381400288914577,-1.123986146047372,-2.9263773259261256,19.504978854938777,0.5800018310546875,1.9254497200824687,0.9929977416992131,-2.282114743537562,4.268110226935988,-0.6445585009191745,2.6305539843176007,3.062791505964057,49.26813473912995,-9.312705605235436,1.6375562426183856,5,0.5450057983398438,3.814697265625e-06,-0.9999980926513672,-2.8149986267089844,3.029998779296875,1,0.05170829606359062,1.0615272658982606,75.81999969482422,-2.0175476168168007,75.44999694824219,-1.2105178621621984,75.6500015258789,0.05170829606359062 2494,2017-05-10,76.26000213623047,76.26000213623047,75.58000183105469,75.7699966430664,1104200.0,0.005935952936667821,1.7754803350667954,4.454570675544458,63.08064377730439,66.63735853739699,-0.046874864824971496,-1.6838217114030556,-1.5487370944354382,-3.3206048904565506,20.63944775814225,0.6800003051757812,1.9788086408119625,1.2945022583007812,-1.9583411357101568,4.547345652311719,-0.33191943870468776,2.9209239553062503,2.4498754878153335,65.6979116765139,10.738909710650454,1.6264216970054677,5,0.0,-0.4500007629394531,-1.6950035095214844,-3.2250022888183594,2.4499969482421875,2,0.048387027388485215,-2.314382874831059,75.80999755859375,1.0615272658982606,75.81999969482422,-2.0175476168168007,75.44999694824219,0.048387027388485215 2495,2017-05-11,76.47000122070312,76.48999786376953,75.48999786376953,75.80999755859375,1121600.0,0.0027537251323113132,1.8571553133514986,1.3469311493787564,68.14716560972067,65.80437349046271,-0.37816004948595605,-1.659954360013927,-1.784036487948896,-3.474157263675721,21.691531791498402,1.0,1.9770097698999791,1.3020011901855497,-1.7835686982267305,4.38757107859783,-0.24078375402058327,2.8447861343916827,2.0834814204511645,77.90715210872766,23.579534200304458,1.5427849442061399,5,-0.20999908447265625,-0.6599998474121094,-1.9050025939941406,-3.3800010681152344,3.55999755859375,3,0.04080024934461246,1.7754803350667954,76.26000213623047,-2.314382874831059,75.80999755859375,1.0615272658982606,75.81999969482422,0.04080024934461246 2496,2017-05-12,75.66999816894531,76.87000274658203,75.30999755859375,76.4800033569336,1646900.0,-0.010461658676438224,-1.0392139263292792,-1.2272737781476857,53.24856976291848,64.12190776915848,0.17359281310277197,-0.5959483506908327,-0.9998087846857118,-2.6066175568436307,22.645584357800537,1.5600051879882812,1.7719561536780475,0.31499824523925213,-2.3718705254160852,3.0018670158945895,-1.0284361400884166,1.6584326305669208,2.7333452886331173,28.14368795427861,-19.736329394197384,1.343434385327666,5,0.31000518798828125,0.14000320434570312,-1.2699966430664062,-2.5699996948242188,3.6300048828125,4,0.035284765872256596,1.8571553133514986,76.47000122070312,1.7754803350667954,76.26000213623047,-2.314382874831059,75.80999755859375,0.035284765872256596 2497,2017-05-15,75.98999786376953,76.55999755859375,75.63999938964844,75.94000244140625,1161300.0,0.004228884664563726,-1.8307569515358522,-0.06172234833143385,52.78172608721205,63.07838189272706,-0.2879976326885725,-0.6981387247635809,-1.3318682090263252,-2.867711245715327,23.696034107733084,0.9199981689453125,1.5292736443203552,0.47399787902831747,-1.9318748933803818,2.8798706514370167,-0.7289385071760393,1.6769342652326742,2.2692119775760773,43.589618189198575,1.356296248897479,1.2029363862043527,5,-0.15499496459960938,-0.17999649047851562,-1.6999969482421875,-2.3149986267089844,2.9800033569335938,0,0.03658374598563219,-1.0392139263292792,75.66999816894531,1.8571553133514986,76.47000122070312,1.7754803350667954,76.26000213623047,0.03658374598563219 2498,2017-05-16,76.43000030517578,76.47000122070312,75.80999755859375,76.31999969482422,1394700.0,0.0057902678480799,5.9473176999678765,2.20021364260644,48.28124701977913,61.29581814407727,-0.6716500237143208,-0.9215477202045577,-1.7352228122198028,-3.2518782412867893,25.28280061511477,0.660003662109375,1.2191901885691294,0.7465003967285213,-1.3974874335586236,2.890488227015666,-0.32549351841504404,1.8184943118720867,1.690841264586311,71.79480909459929,29.87592993298211,1.0719939151435702,5,-0.43000030517578125,-0.6199989318847656,-2.1399993896484375,-1.7900009155273438,2.3799972534179688,1,0.02983120201744227,-1.8307569515358522,75.98999786376953,-1.0392139263292792,75.66999816894531,1.8571553133514986,76.47000122070312,0.02983120201744227 2499,2017-05-17,73.94999694824219,76.43000030517578,73.88999938964844,76.43000030517578,1333300.0,-0.032448035418438326,1.0483850624040558,-22.545359966708283,32.201465302909966,57.10549998840412,1.8246554034427191,1.7065977608685898,0.746918640440569,-0.7271792985341108,26.924006376720268,2.5400009155273438,0.9513194611572118,-1.7720027923583928,-3.7477571791784783,0.20375159446169278,-2.7598799857684355,-0.78412559894835,4.038011080799734,2.0133386244063542,-36.071624228494365,0.987877193410042,5,1.4300041198730469,1.8600044250488281,0.27750396728515625,0.69000244140625,4.819999694824219,2,0.06612575512438434,5.9473176999678765,76.43000030517578,-1.8307569515358522,75.98999786376953,-1.0392139263292792,75.66999816894531,0.06612575512438434 2500,2017-05-18,73.88999938964844,74.25,73.01000213623047,73.58999633789062,1316300.0,-0.0008113260455675508,1.4313581761335588,-0.12096880873933655,28.83215845333507,53.042154762492515,1.7977998300674614,1.8429706048683556,0.8022759170758036,-0.6214231668219412,28.055809689652406,1.2399978637695312,0.8010420560629825,-1.820500183105466,-3.8377579087669034,0.19675754255597155,-2.8291290459361846,-0.8118713202747472,3.852128121029878,22.797852701319137,-12.536990155672889,1.0086288628307212,5,1.0500030517578125,1.9200019836425781,0.2700004577636719,0.7150001525878906,4.760002136230469,3,0.06523209818160414,1.0483850624040558,73.94999694824219,5.9473176999678765,76.43000030517578,-1.8307569515358522,75.98999786376953,0.06523209818160414 2501,2017-05-19,74.66999816894531,75.05999755859375,74.13999938964844,74.43000030517578,1337300.0,0.010556215803760649,-1.2438988081392643,0.7999847413661564,37.81515837601389,49.95059167560832,1.0007636447984112,1.2084118049625943,0.034986765575183654,-1.3509825792719141,29.64770754061342,1.1699981689453125,0.684407640837918,-1.093501281738284,-2.925594075000248,0.7385915115236799,-2.009547678369259,-0.17745488510730922,2.6935593117771788,46.760511922287535,11.45558548522034,0.9160463966309788,5,0.2700042724609375,1.1400032043457031,-0.654998779296875,-0.18000030517578125,3.279998779296875,4,0.07178251964362237,1.4313581761335588,73.88999938964844,1.0483850624040558,73.94999694824219,5.9473176999678765,76.43000030517578,0.07178251964362237 2502,2017-05-22,75.45999908447266,75.52999877929688,74.70999908447266,74.87999725341797,857500.0,0.01057989734698972,1.2777730682829653,2.4166958069746003,49.00495529605569,48.15478774280548,0.1724626536377798,0.46177607526954034,-0.7431787224165873,-2.0843205452159452,30.244307276979974,0.8600006103515625,0.47101374567183996,-0.3160003662109432,-2.1355609743466317,1.5035602419247454,-1.2257806702787946,0.5937799378569082,1.5552739686904715,70.8091790901614,31.47039004597147,0.9097803040678457,5,-0.5199966430664062,0.41500091552734375,-1.5849990844726562,-1.1100006103515625,3.4500045776367188,0,0.05088794081466275,-1.2438988081392643,74.66999816894531,1.4313581761335588,73.88999938964844,1.0483850624040558,73.94999694824219,0.05088794081466275 2503,2017-05-23,75.97000122070312,76.26000213623047,75.05999755859375,75.4800033569336,1199800.0,0.006758575966314906,1.2429998502641768,0.8448212359580122,55.624993443507826,47.32638215016142,-0.34917567407246963,-0.020116491859340613,-1.252261199682522,-2.525336860340275,30.63987945563088,1.2000045776367188,0.34311745904082613,0.17550163269042685,-1.6440482869685127,1.9950515523493664,-0.73427332713905,1.0852765925199037,0.7248501591053866,86.54972717092085,41.54296339282149,0.9097749598294701,5,-1.029998779296875,0.095001220703125,-2.222501754760742,-1.6200027465820312,2.1199951171875,1,0.039489271446562,1.2777730682829653,75.45999908447266,-1.2438988081392643,74.66999816894531,1.4313581761335588,73.88999938964844,0.039489271446562 2504,2017-05-24,76.8499984741211,76.9000015258789,75.80000305175781,75.9000015258789,1717700.0,0.011583483470817058,1.0952290991527764,1.9387777345270534,57.22888133100468,46.11323945252631,-1.270262385315604,-0.9321542707234016,-2.1111005109561916,-3.3313292000363504,29.23934171003346,1.0999984741210938,0.20145460128702553,1.045499038696292,-0.7959142324533985,2.8869123098459823,0.12479240312144668,1.9662056742711371,-3.839996337890625,98.71457430325377,49.56137407391277,0.9207066355748438,5,-1.8949966430664062,-0.529998779296875,-3.102499008178711,-2.5,1.8300018310546875,2,0.02550421761078736,1.2429998502641768,75.97000122070312,1.2777730682829653,75.45999908447266,-1.2438988081392643,74.66999816894531,0.02550421761078736 2505,2017-05-25,78.16999816894531,78.31999969482422,76.81999969482422,77.12999725341797,2077300.0,0.01717631387160945,1.2387993418243308,1.0947413225397131,64.43735320320725,47.35643761255839,-2.596843818241922,-2.275905479350797,-3.448971888407854,-4.556602162072494,28.02197854873415,1.5,0.09765774416607087,2.3064987182617216,0.24293658775420113,4.370060848769242,1.2747176530079543,3.338279783515489,-5.082196044921872,96.41144701130355,42.04478318183897,1.0317810652537622,5,-2.5049972534179688,-1.8499984741210938,-4.517498016357422,-3.8199996948242188,-0.01999664306640625,3,0.007675559526358677,1.0952290991527764,76.8499984741211,1.2429998502641768,75.97000122070312,1.2777730682829653,75.45999908447266,0.007675559526358677 2506,2017-05-26,78.01000213623047,78.31999969482422,77.68000030517578,77.93000030517578,1251900.0,-0.002046770327012837,-1.2068874799400173,0.07692476983457433,61.889255401458286,48.36838531414131,-2.3132772184801524,-2.1771262948866763,-3.295535313748019,-4.29673859847577,26.820334333501517,0.6399993896484375,-0.014150009572091449,2.1145027160644503,-0.06406817249514063,4.293073604624041,1.0252172717846548,3.2037881603442457,-4.712912109374997,91.41281146311051,34.164098720024235,1.0892854442797988,5,-2.345001220703125,-1.69000244140625,-4.26750373840332,-3.660003662109375,0.8299942016601562,4,0.008204068351783889,1.2387993418243308,78.16999816894531,1.0952290991527764,76.8499984741211,1.2429998502641768,75.97000122070312,0.008204068351783889 2507,2017-05-30,79.01000213623047,79.1500015258789,77.5,78.0,2500200.0,0.012818869024688428,1.5581400850469889,12.624737745565517,65.68628990938228,50.302278968541664,-3.1735741751508897,-3.1570571460059966,-4.291254576450825,-5.185411753732154,25.869833739923802,1.6500015258789062,-0.16486583375326802,2.999002456665039,0.43075843232952593,5.567246481000552,1.7148804444972825,4.283124468832796,-5.511995722656252,96.5770353581988,36.73592169862819,1.2841220121677586,5,-2.9300003051757812,-2.6599998474121094,-5.26750373840332,-4.660003662109375,-0.7700042724609375,1,-0.013416088587880348,-1.2068874799400173,78.01000213623047,1.2387993418243308,78.16999816894531,1.0952290991527764,76.8499984741211,-0.013416088587880348 2508,2017-05-31,78.8499984741211,79.5,78.62000274658203,79.13999938964844,2075800.0,-0.002025106414166311,-1.3466832141440241,-0.28712901203326713,63.067585170494965,53.73184784271778,-2.9437616333633514,-2.8908799933564637,-4.115846202372552,-4.9006286855767485,26.39824242434447,0.8799972534179688,-0.10692894655842622,2.677499008178714,-0.1774434996553822,5.53244151601281,1.2500277542616658,4.104970262095762,-5.012872353808589,82.43237670269669,22.368283264141375,1.4274712539170475,5,-2.5949974060058594,-2.4999961853027344,-4.977499008178711,-4.5,0.23000335693359375,2,0.0007610043011982981,1.5581400850469889,79.01000213623047,-1.2068874799400173,78.01000213623047,1.2387993418243308,78.16999816894531,0.0007610043011982981 2509,2017-06-01,79.81999969482422,79.94999694824219,78.80000305175781,79.16999816894531,1692800.0,0.012301854654080735,1.5274701320477888,-2.2413774959880035,65.69820362535475,57.828075084053296,-3.3453354411092846,-3.6752069447164075,-4.990186671031324,-5.746288200894838,27.154486199650663,1.149993896484375,-0.03339333932875377,3.4100002288818416,0.17608662756201454,6.643913830201669,1.7930434282219352,5.026957029541748,-5.52984366413672,95.84672947313257,36.46828371671741,1.6169568006599127,6,-2.7750015258789062,-3.3400001525878906,-5.847497940063477,-5.470001220703125,-0.3899993896484375,3,-0.021673808112602333,-1.3466832141440241,78.8499984741211,1.5581400850469889,79.01000213623047,-1.2068874799400173,78.01000213623047,-0.021673808112602333 2510,2017-06-02,79.47000122070312,79.94999694824219,79.41000366210938,79.94000244140625,1034100.0,-0.004384846848650037,1.2040981564524165,-0.7230771036538846,68.5910107528166,61.24761423703138,-2.36978242732242,-3.187789724120549,-4.575313870335776,-5.256913338944628,27.951598328276717,0.5399932861328125,0.04768927872726181,2.869001770019537,-0.6172971450756393,6.355300685114713,1.1258523124719488,4.612151227567125,-4.613861098260159,80.40831324775944,16.373369751310506,1.7431494575475872,6,-2.140003204345703,-2.990001678466797,-3.6599998474121094,-3.6599998474121094,-0.23000335693359375,4,-0.009940869553196063,1.5274701320477888,79.81999969482422,-1.3466832141440241,78.8499984741211,1.5581400850469889,79.01000213623047,-0.009940869553196063 2511,2017-06-05,79.87999725341797,80.33000183105469,79.51000213623047,79.69000244140625,1370900.0,0.005159129563572229,-1.981841889886113,-0.40424323095902864,68.86518094471315,63.45430597577109,-2.193712680713645,-3.4244582457921524,-4.9120771740376625,-5.528364388032301,28.284280237719145,0.8600006103515625,0.5265435369623219,3.057497787475583,-0.6751069271731893,6.7901025021243555,1.1911954301511969,4.923800144799969,-4.514471448395085,84.0987884637159,16.755665174751996,1.8663023573243867,6,-2.18499755859375,-3.2099952697753906,-4.037496566772461,-4.069995880126953,1.3100051879882812,0,-0.021657433488019295,1.2040981564524165,79.47000122070312,1.5274701320477888,79.81999969482422,-1.3466832141440241,78.8499984741211,-0.021657433488019295 2512,2017-06-06,79.43000030517578,79.62999725341797,79.02999877929688,79.3499984741211,1313200.0,-0.005633412164682272,1.5000158947134183,0.4210737662129061,64.53489489613813,64.44429502606334,-1.2531287697344027,-2.835520804828235,-4.389342857487819,-4.955722378014798,28.447789825852915,0.8499984741210938,1.0739682890375803,2.4270008087158175,-1.4479132454837895,6.3019148629154245,0.4895437816160211,4.364457835815614,-3.468737377029086,47.368303641141644,-18.609833561216256,1.9374570270998,6,-1.3649978637695312,-2.759998321533203,-3.4924983978271484,-3.6199989318847656,1.7900009155273438,1,-0.007427973876599769,-1.981841889886113,79.87999725341797,1.2040981564524165,79.47000122070312,1.5274701320477888,79.81999969482422,-0.007427973876599769 2513,2017-06-07,79.7300033569336,79.91999816894531,79.23999786376953,79.63999938964844,1716300.0,0.0037769488934304984,1.893657776406993,1.1250238413122258,85.50376080792932,67.58594830127718,-1.0769374761799781,-2.979552314604433,-4.6161360815772525,-5.140150129656092,28.515277538222872,0.6800003051757812,1.5274376298337842,2.531003570556635,-1.483864299423459,6.545871440536729,0.523569635566588,4.538437505546682,-3.2444917604379384,60.784382168146,-12.736087512331999,2.007433934990048,6,-1.1550025939941406,-3.0600013732910156,-3.6650028228759766,-3.920001983642578,1.7599945068359375,2,-0.01868814035406019,1.5000158947134183,79.43000030517578,-1.981841889886113,79.87999725341797,1.2040981564524165,79.47000122070312,-0.01868814035406019 2514,2017-06-08,79.94999694824219,80.27999877929688,79.0999984741211,79.7300033569336,1899400.0,0.002759232184197158,1.6818272456932801,2.444265491226583,86.50606307955907,70.03802717642739,-0.9062546717425022,-3.0661285491988224,-4.777229677599749,-5.249460699367177,28.59423675727016,1.1800003051757812,1.851304743870429,2.5664974212646428,-1.6028517586842668,6.735846601213552,0.481822831290188,4.6511720112390975,-3.0031465235994546,70.76892378839631,-8.788911057534165,2.0846745899744543,6,-1.0349960327148438,-3.2799949645996094,-3.8849964141845703,-4.139995574951172,1.6500015258789062,3,-0.010881740467741596,1.893657776406993,79.7300033569336,1.5000158947134183,79.43000030517578,-1.981841889886113,79.87999725341797,-0.010881740467741596 2515,2017-06-09,79.58999633789062,80.69999694824219,79.0,80.05000305175781,1343100.0,-0.004502822064954115,-1.0731677816131524,-2.0910005202011446,81.21830359995585,72.18569919848268,-0.3616790288424454,-2.5933641672595797,-4.346468506006943,-4.772082492521719,28.6205418499923,1.6999969482421875,2.0959276515797285,2.050497055053711,-2.207471952275995,6.308466062383417,-0.07848744861114199,4.179481558718564,-2.2371677444784552,34.70572923678991,-46.976576096066836,2.1289845036648556,6,-0.48999786376953125,-2.734996795654297,-3.524995803833008,-3.7799949645996094,2.2100067138671875,4,-0.002010253047827759,1.6818272456932801,79.94999694824219,1.893657776406993,79.7300033569336,1.5000158947134183,79.43000030517578,-0.002010253047827759 2516,2017-06-12,78.33999633789062,79.41999816894531,77.9800033569336,79.22000122070312,1953200.0,-0.015705491362171475,1.2499940395298381,1.9130261717583839,67.26619396069484,72.36124409307295,1.0505274996276626,-1.1943114293741388,-3.0484455992028927,-3.4217993161059326,28.042571346187106,1.6099929809570312,2.250819281114076,0.6669971466064482,-3.5108452058463655,4.844839499059262,-1.4219240296199587,2.755918322832855,-0.5185641748022505,13.235067248222373,-66.93831520839575,2.088921176226405,6,1.0000038146972656,-1.4849967956542969,-1.8949947357177734,-2.5299949645996094,4.7700042724609375,0,0.011488403982010453,-1.0731677816131524,79.58999633789062,1.6818272456932801,79.94999694824219,1.893657776406993,79.7300033569336,0.011488403982010453 2517,2017-06-13,78.7699966430664,78.97000122070312,77.93000030517578,78.5999984741211,1497300.0,0.005488898714280488,2.649079130527894,-0.1931786655569427,66.94915175961273,72.79252926964159,0.6514042712056636,-1.4813100553953689,-3.414120103238531,-3.744485127244886,27.414937387280702,1.0400009155273438,2.235392529565729,0.9579975128173857,-3.168750466668598,5.0847454923033695,-1.1053764769255991,3.0213715025603705,1.9300003051757812,30.32481429149831,-47.01612886790798,2.06337398974299,6,0.5450019836425781,-1.9149971008300781,-2.254995346069336,-2.9599952697753906,3.8199996948242188,1,0.030722431147302443,1.2499940395298381,78.33999633789062,-1.0731677816131524,79.58999633789062,1.6818272456932801,79.94999694824219,0.030722431147302443 2518,2017-06-14,78.70999908447266,79.33999633789062,78.22000122070312,79.0,853500.0,-0.0007616803497608737,1.3092835400624514,-1.705906112557221,62.50002563645052,72.43717615976335,0.7704785362318916,-1.3088479695045123,-3.260798133726098,-3.5815419622702223,26.829113550634087,1.1199951171875,2.2702950268692916,0.7840000152587834,-3.3078222696358495,4.875822300153416,-1.261911127188526,2.8299111577060927,1.9345979309081969,28.158834822031075,-44.558509358753334,2.0459111424473155,6,0.6049995422363281,-1.8549995422363281,-2.182497024536133,-2.8999977111816406,3.3199996948242188,2,0.03188924108024316,2.649079130527894,78.7699966430664,1.2499940395298381,78.33999633789062,-1.0731677816131524,79.58999633789062,0.03188924108024316 2519,2017-06-15,78.83999633789062,79.08999633789062,78.0,78.16999816894531,1134900.0,0.0016515976995306048,-1.1584203290477557,-2.310331219910026,55.35999843749619,70.96706368028332,0.5440626913708968,-1.110659074469524,-3.2869438676009395,-3.616372822361541,28.181224013499296,1.089996337890625,2.1739463583767815,0.6694972991943331,-2.9827691663438287,4.321763764732495,-1.1566359335747478,2.495630531963414,1.7503087432861264,32.85188214912317,-35.3453252155803,1.8261332327690785,6,0.4750022888183594,-1.9849967956542969,-2.7574939727783203,-3.0299949645996094,2.8300018310546875,3,0.0336124004182039,1.3092835400624514,78.70999908447266,2.649079130527894,78.7699966430664,1.2499940395298381,78.33999633789062,0.0336124004182039 2520,2017-06-16,78.70999908447266,79.13999938964844,78.19000244140625,78.94000244140625,1609400.0,-0.0016488744223278617,2.015876475930972,-0.3432895306201462,55.62699781421033,69.49615444356077,0.6201296276266675,-0.6335258944998827,-3.033444225330129,-3.409520906274139,30.363011763174846,0.9499969482421875,2.122851742831756,0.29850006103515625,-2.750822634896423,3.3478227569667354,-1.2261612869306333,1.8231614090009458,1.82709990118407,52.34898641556194,-12.378238156770038,1.5246613479657924,6,0.6049995422363281,-1.8549995422363281,-2.674997329711914,-2.8999977111816406,4.510002136230469,4,0.03671705530763436,-1.1584203290477557,78.83999633789062,1.3092835400624514,78.70999908447266,2.649079130527894,78.7699966430664,0.03671705530763436 2521,2017-06-19,80.02999877929688,80.0999984741211,78.7300033569336,79.08999633789062,1534200.0,0.01677041938988677,1.5370236934684016,-4.086907486648754,57.79815657558425,68.74762796349923,-0.7558392915924514,-1.6141362721365482,-4.220116148076542,-4.6999352758155055,32.274311319893975,1.3899993896484375,1.9802418304312823,1.3504997253417912,-1.2186076265787449,3.9196070772623273,0.06594604938152315,2.6350534013020592,0.4549582327502293,96.77420488984832,34.58551444996347,1.2845536759602667,6,-0.7150001525878906,-3.174999237060547,-3.994997024536133,-4.219997406005859,0.6200027465820312,0,0.022116759958252352,2.015876475930972,78.70999908447266,-1.1584203290477557,78.83999633789062,1.3092835400624514,78.70999908447266,0.022116759958252352 2522,2017-06-20,79.30000305175781,80.12000274658203,79.27999877929688,79.81999969482422,1078400.0,-0.009121526161111282,-1.9999863762074086,-0.5531864813973119,53.16459906923241,65.15438777031069,-0.05165496970509764,-0.6131428001561972,-3.3586576936805272,-3.937273293870973,33.97320524891255,0.8400039672851562,1.8109581595092834,0.4285037994384737,-1.6557251210316934,2.512732719908641,-0.6136106607966099,1.4706182596735573,1.133854826151861,61.3208192231703,1.6228903440534879,1.0421144602350825,6,0.014995574951171875,-2.4450035095214844,-3.405000686645508,-3.490001678466797,1.2699966430664062,1,0.04804536458979736,1.5370236934684016,80.02999877929688,2.015876475930972,78.70999908447266,-1.1584203290477557,78.83999633789062,0.04804536458979736 2523,2017-06-21,78.97000122070312,79.80000305175781,78.83000183105469,79.4800033569336,1261000.0,-0.004161435288209225,-1.4556964470240568,0.9807796704667165,43.431210813730125,60.36829307410747,0.1779127111326062,-0.04939736143703044,-2.9147587178618437,-3.572520020886202,35.105853829738095,0.970001220703125,1.5866841784616383,-0.05149803161620525,-1.62596938661909,1.5229733233866796,-0.8387337091176477,0.7357376458852372,1.4137795057518758,45.75471528360078,-8.983542234305531,0.7872356775014421,6,0.3449974060058594,-2.115001678466797,-3.1474990844726562,-3.1599998474121094,2.9199981689453125,2,0.04584012993833486,-1.9999863762074086,79.30000305175781,1.5370236934684016,80.02999877929688,2.015876475930972,78.70999908447266,0.04584012993833486 2524,2017-06-22,78.80999755859375,79.19000244140625,78.47000122070312,78.9800033569336,1825400.0,-0.002026132197493591,1.4406656925245367,0.3333433063563062,44.745179983720675,56.31572378341468,0.17791083781204975,0.2792928596060733,-2.6335989212124105,-3.3745104452503227,35.77228306022954,0.720001220703125,1.4362325602086372,-0.30950164794921875,-1.5158268849586563,0.8968235890602188,-0.9126642664539304,0.2936609705554929,1.5247075594356687,32.124094256608515,-18.56704000955466,0.6031626185047181,6,0.21500396728515625,-1.9549980163574219,-2.904996871948242,-2.9999961853027344,1.5800018310546875,3,0.040857775922516826,-1.4556964470240568,78.97000122070312,-1.9999863762074086,79.30000305175781,1.5370236934684016,80.02999877929688,0.040857775922516826 2525,2017-06-23,78.7699966430664,79.23999786376953,78.58999633789062,78.9000015258789,1006700.0,-0.0005075614359409952,-1.6530377105844984,0.7647085221918054,40.60911346519776,53.35382595058167,0.09986431849198141,0.38635766031534047,-2.442361628340734,-3.2977873609398785,35.745448622054525,0.6500015258789062,1.0765160956574675,-0.37950248718262003,-1.5141155819977143,0.7551106076324743,-0.9468090345901743,0.18780406022493423,1.5166143787059383,18.181523935469254,-27.115393525223187,0.5673065474075483,6,0.2550048828125,-1.9149971008300781,-3.1749954223632812,-2.9599952697753906,1.0800018310546875,4,0.036816067658600904,1.4406656925245367,78.80999755859375,-1.4556964470240568,78.97000122070312,-1.9999863762074086,79.30000305175781,0.036816067658600904 2526,2017-06-26,78.6500015258789,79.44999694824219,78.26000213623047,79.0999984741211,1214300.0,-0.0015233606995216364,1.069567178833957,3.4613849765258218,43.010746807405184,50.69400317811416,0.3000071001352751,0.5868462382460962,-2.1536098086015585,-3.1457062283855635,35.579977980685705,1.1899948120117188,0.6584631858929697,-0.5314975738525334,-1.5621296897844985,0.49913454207943175,-1.046813631818523,-0.016181515886543707,1.5894772815615,20.967702240416088,-23.073007642780134,0.5153160579659839,6,0.4099998474121094,-1.2300033569335938,-3.2749996185302734,-2.8400001525878906,1.9899978637695312,0,0.05810552582533024,-1.6530377105844984,78.7699966430664,1.4406656925245367,78.80999755859375,-1.4556964470240568,78.97000122070312,0.05810552582533024 2527,2017-06-27,77.94999694824219,78.97000122070312,77.94999694824219,78.58000183105469,1090600.0,-0.008900248748328288,-2.23808370470839,1.400020345190058,35.116973650468424,47.65144184633837,0.9738758977069608,1.2683975385523496,-1.3165829807945073,-2.415603988181644,34.88520755167071,1.0200042724609375,0.2983253086412532,-1.178501892089841,-2.3461777612337187,-0.010826022945963132,-1.7623398266617727,-0.5946639575179091,2.243292289152933,0.0,-40.19096247356428,0.5838379345719367,6,1.0850028991699219,-0.24499893188476562,-2.5749950408935547,-2.139995574951172,1.7700042724609375,1,0.0346376482789279,1.069567178833957,78.6500015258789,-1.6530377105844984,78.7699966430664,1.4406656925245367,78.80999755859375,0.0346376482789279 2528,2017-06-28,78.91000366210938,79.22000122070312,78.16999816894531,78.56999969482422,1259300.0,0.012315673527282023,1.187508443999396,-0.5396846541367952,42.2619561219068,46.196103811272884,0.05053799513149215,0.33003797668499146,-2.1355809034206175,-3.3535164312826,34.06753380740376,1.2700042724609375,0.16975015413757433,-0.22149543762206747,-1.386463528520693,0.943472653276558,-0.8039794830713731,0.3609886078272382,1.2380197966413533,64.00044759114584,26.534067078749572,0.5824840454493109,6,0.12499618530273438,-1.0300064086914062,-3.50250244140625,-3.1000022888183594,1.4699935913085938,2,0.021036572749671967,-2.23808370470839,77.94999694824219,1.069567178833957,78.6500015258789,-1.6530377105844984,78.7699966430664,0.021036572749671967 2529,2017-06-29,78.08999633789062,79.16000366210938,77.58000183105469,78.95999908447266,1027600.0,-0.010391677685506195,1.488168541958273,-2.55880175025244,39.55432909218807,44.41025173104818,0.8414580604635091,1.0685790084551883,-1.1844097918180125,-2.5180346407825454,32.770540969936626,1.5800018310546875,-0.01068612414887582,-0.9550025939941378,-2.160910415694971,0.25090522770669565,-1.5579565048445545,-0.35204868314372106,2.0136666577886047,27.2725047326849,-10.107555856744717,0.602953910850414,6,0.7600059509277344,0.160003662109375,-2.587493896484375,-2.2799949645996094,2.8100051879882812,3,0.04866184184867195,1.187508443999396,78.91000366210938,-2.23808370470839,77.94999694824219,1.069567178833957,78.6500015258789,0.04866184184867195 2530,2017-06-30,78.68000030517578,79.06999969482422,78.12999725341797,78.36000061035156,1772300.0,0.007555435970725943,-1.4102428670637832,-0.3678145799900029,52.607387627531764,43.83349962570902,0.2757492405311268,0.4388559320671277,-1.663993485450618,-3.0921695786780674,31.4034570279001,0.9800033569335938,-0.12022168942266376,-0.3254985809326172,-1.524525110050348,0.8735279481851137,-0.9250118454914826,0.27401468362624826,1.3227162439184639,58.8236014100137,17.629715991146817,0.5995132645588656,6,0.17000198364257812,0.07999801635742188,-3.042499542236328,-2.8699989318847656,2.0,4,0.021733592753432784,1.488168541958273,78.08999633789062,1.187508443999396,78.91000366210938,-2.23808370470839,77.94999694824219,0.021733592753432784 2531,2017-07-03,78.1500015258789,79.18000030517578,78.08999633789062,78.9800033569336,1421100.0,-0.006736130874951285,-1.2947157083199485,-2.5937581956464726,45.31726476262479,42.961573591641496,0.5710809697541208,0.8775972876646989,-1.0110150291514515,-2.5359698188407265,29.826330707780645,1.0900039672851562,-0.1824403175320981,-0.7689975738525447,-1.9518924182537063,0.4138972705486168,-1.3604449960531184,-0.17755015165197108,1.7558064344937634,34.7560918877176,-7.489925089749526,0.5914474222005788,7,0.5400009155273438,0.9499969482421875,-2.157501220703125,-2.3400001525878906,3.0400009155273438,0,0.021752999552779873,-1.4102428670637832,78.68000030517578,1.488168541958273,78.08999633789062,1.187508443999396,78.91000366210938,0.021752999552779873 2532,2017-07-05,78.83999633789062,78.97000122070312,77.5,78.56999969482422,1398000.0,0.008829108106712225,4.547107342843571,-0.32529644268774704,50.89653183874528,43.79105370553207,-0.21347732872331449,0.14876158737206424,-1.6190574141957654,-3.2023512454350396,28.463325074546997,1.470001220703125,-0.22238527116478224,-0.04950256347656534,-1.2079139058960493,1.1089087789429186,-0.6287082346863002,0.5297031077331695,0.9727793773093225,77.90670853959298,32.479261224939435,0.5792056712097408,7,-0.36499786376953125,0.26000213623046875,-2.8474960327148438,-3.0299949645996094,-0.04999542236328125,2,0.0228310899970543,-1.2947157083199485,78.1500015258789,-1.4102428670637832,78.68000030517578,1.488168541958273,78.08999633789062,0.0228310899970543 2533,2017-07-06,78.23999786376953,78.75,77.91000366210938,78.19999694824219,2214700.0,-0.00761033107548148,-1.709720290907301,0.1481533809940942,46.1140039747914,43.9431452600955,0.30405503981286586,0.665531230531073,-0.954961635837094,-2.578795238983986,26.881007395625705,0.92999267578125,-0.40437020489963516,-0.5750007629394531,-1.6968885536696519,0.5468870277907456,-1.1359446583045525,-0.01405686757435376,1.4340113085184214,44.04748388971894,-2.8479717922153753,0.5609438953650968,7,0.2350006103515625,0.8600006103515625,-2.024995803833008,-2.4299964904785156,0.42000579833984375,3,0.018916198841295362,4.547107342843571,78.83999633789062,-1.2947157083199485,78.1500015258789,-1.4102428670637832,78.68000030517578,0.018916198841295362 2534,2017-07-07,79.08000183105469,79.45999908447266,78.58000183105469,78.66000366210938,1691400.0,0.01073624731876599,-2.0344637078740364,10.49971390425329,52.194555536549984,45.23041660135685,-0.5516309415459517,-0.2561240751645357,-1.7536357473693869,-3.395387119442404,25.284310754645134,1.220001220703125,-0.4881838296014962,0.3085029602050753,-0.6886154094174941,1.3056213298276447,-0.1900562246062094,0.80706214501636,0.46356679089598174,80.61237597362408,32.98544768414968,0.4985591848112814,7,-0.6000022888183594,0.01999664306640625,-2.7775001525878906,-3.270000457763672,0.5999984741210938,4,0.016438990797453146,-1.709720290907301,78.23999786376953,4.547107342843571,78.83999633789062,-1.2947157083199485,78.1500015258789,0.016438990797453146 2535,2017-07-10,79.43000030517578,79.58000183105469,78.87999725341797,79.0,1042100.0,0.004425878427125385,-1.0895478199478472,1.0238147138964577,45.978570237850526,45.560174760295226,-0.8919616413588471,-0.6521602301992573,-2.068345995910178,-3.719381187361165,23.438346042088124,0.7000045776367188,-0.461595956511232,0.6665012359619169,-0.30521131124176293,1.6382137831655967,0.180644962360077,1.1523575095637568,-1.9300003051757812,92.78839452738143,49.255883014118,0.48585627360183686,7,-0.8899993896484375,-0.3300018310546875,-2.667501449584961,-3.490001678466797,-0.5400009155273438,0,0.018506876684568407,-2.0344637078740364,79.08000183105469,-1.709720290907301,78.23999786376953,4.547107342843571,78.83999633789062,0.018506876684568407 2536,2017-07-11,79.23999786376953,79.66000366210938,78.72000122070312,79.58000183105469,1427200.0,-0.002392074035959313,2.7599523933045456,-0.790706339490073,49.56643782227755,47.165670779385124,-0.6810909914895689,-0.41241977406306773,-1.8567861745548413,-3.50676999508147,22.55923618558561,0.94000244140625,-0.43859965778337084,0.4314987182617216,-0.5409930843082122,1.4039905208316554,-0.05474718302325243,0.9177446195466956,-1.6983978271484403,80.55532008081492,37.650586463926686,0.48624590128497014,7,-0.6599960327148438,-0.1399993896484375,-2.3349990844726562,-3.299999237060547,0.220001220703125,1,0.018172671380960015,-1.0895478199478472,79.43000030517578,-2.0344637078740364,79.08000183105469,-1.709720290907301,78.23999786376953,0.018172671380960015 2537,2017-07-12,81.19000244140625,81.37999725341797,79.51000213623047,79.83999633789062,1877100.0,0.024608841875402243,1.1618494050821595,-3.9705598563895435,62.99762899805067,49.46963443229,-2.372681032456285,-2.2891960005586895,-3.740530088141867,-5.417008634161931,22.189567212528615,2.1399993896484375,-0.3326028062987376,2.260503005981448,0.8190475604942407,3.7019584514686557,1.5397752832378444,2.981230728725052,-3.5636662597656255,94.52463507461209,49.8331480608331,0.7207277227436004,7,-1.7500038146972656,-1.7500038146972656,-4.007501602172852,-5.060001373291016,-3.5800018310546875,2,0.0,2.7599523933045456,79.23999786376953,-1.0895478199478472,79.43000030517578,-2.0344637078740364,79.08000183105469,0.0 2538,2017-07-13,81.22000122070312,81.86000061035156,80.7699966430664,81.16000366210938,1403500.0,0.00036948858720053934,-1.5952117127754264,0.04444243506566901,64.32817027391368,52.22228345248173,-2.2803506963544606,-2.2361592060212843,-3.667736695737915,-5.406343910608683,21.695677062510498,1.0900039672851562,-0.2272062332595226,2.165001678466794,0.4026627395388829,3.927340617394705,1.2838322090028385,3.0461711479307496,-3.368445374755865,80.4878162245648,32.79359759422031,0.881169469463958,7,-1.5400009155273438,-1.5400009155273438,-3.852499008178711,-5.090000152587891,-3.5100021362304688,3,-0.02991874253452198,1.1618494050821595,81.19000244140625,2.7599523933045456,79.23999786376953,-1.0895478199478472,79.43000030517578,-0.02991874253452198 2539,2017-07-14,81.48999786376953,81.69999694824219,80.94999694824219,81.22000122070312,778700.0,0.0033242629772034515,1.1739293888698459,4.500127161749746,65.74072111784568,53.681542729183285,-2.2544135484132397,-2.4216018392043424,-3.8119534756300197,-5.6419971951595045,21.421152843593887,0.75,0.01576279584010365,2.3024982452392635,0.23599353855652794,4.369002951921999,1.2692458918978957,3.3357505985806313,-3.3177664366699275,88.21647074831255,35.26937516944552,1.0332523533413707,7,-1.80999755859375,-1.80999755859375,-3.8674964904785156,-5.359996795654297,-3.1800003051757812,4,-0.034728117264049785,-1.5952117127754264,81.22000122070312,1.1618494050821595,81.19000244140625,2.7599523933045456,79.23999786376953,-0.034728117264049785 2540,2017-07-17,81.5999984741211,81.83999633789062,81.13999938964844,81.44000244140625,662600.0,0.001349866403671518,1.1875186266913036,0.5925852666082682,67.09148356457212,56.1009003738441,-2.130721739454586,-2.4285001911236463,-3.811000751065677,-5.7093211426402775,21.133910895081765,0.6999969482421875,0.16167268054205408,2.2679988861084013,-0.047129266880403975,4.5831270390972065,1.1104348096140058,3.425562962602797,-3.132745512361339,91.71967558058732,33.29284867155088,1.157564076494401,7,-1.9199981689453125,-1.9199981689453125,-3.807497024536133,-5.469997406005859,-2.8499984741210938,0,-0.023529389765297948,1.1739293888698459,81.48999786376953,-1.5952117127754264,81.22000122070312,1.1618494050821595,81.19000244140625,-0.023529389765297948 2541,2017-07-18,81.80000305175781,81.80999755859375,81.05000305175781,81.3499984741211,894200.0,0.0024510365364791564,2.2340632761391492,2.8125983501025225,73.67771565420253,58.63214302000601,-1.965185223358617,-2.6236155884410692,-3.888992573915729,-5.848127639970471,20.210908221795787,0.7599945068359375,0.4214975247815005,2.3795032501220703,-0.17129970714921683,4.9303062073933575,1.1041017714864267,3.654904728757714,-3.0613302781107166,97.44691074251914,30.32290184987457,1.2754014786356442,7,-1.9150009155273438,-2.1200027465820312,-3.8225040435791016,-5.485004425048828,-3.2700042724609375,1,-0.03557461556900077,1.1875186266913036,81.5999984741211,1.1739293888698459,81.48999786376953,-1.5952117127754264,81.22000122070312,-0.03557461556900077 2542,2017-07-19,83.11000061035156,83.16999816894531,81.63999938964844,82.0,1377500.0,0.01601463948314108,1.4878115346921559,2.4666429310140208,74.76410086622306,61.81548711905397,-2.9120146923942087,-3.8299036722708166,-5.071167572298222,-7.090125358094525,19.532799792293943,1.529998779296875,0.577984380309104,3.4990009307861385,0.4631303842300696,6.534871477342207,1.9810656575081111,5.016936204064166,-4.121621609768113,97.50010331465192,28.742501363361313,1.5179352732780318,7,-2.2350006103515625,-2.7750015258789062,-5.012500762939453,-6.795001983642578,-4.879997253417969,2,-0.04391771747170803,2.2340632761391492,81.80000305175781,1.1875186266913036,81.5999984741211,1.1739293888698459,81.48999786376953,-0.04391771747170803 2543,2017-07-20,82.58999633789062,83.36000061035156,82.26000213623047,83.08999633789062,1080400.0,-0.006256819499964816,1.1153643005956748,-0.4504502027630765,77.50608578863427,64.62787936928557,-1.9110385063610522,-3.1882567053035302,-4.426425362332381,-6.512278565593874,19.39989646560794,1.0999984741210938,0.8465233341353553,2.797996902465826,-0.497510285302198,6.09350409023385,1.1502433085818211,4.445750496349831,-3.1834554204709917,68.04966380063567,-5.70950739401971,1.6477535938840118,7,-1.5499954223632812,-2.1599960327148438,-4.504997253417969,-6.274997711181641,-4.099998474121094,3,-0.060297807826083405,1.4878115346921559,83.11000061035156,2.2340632761391492,81.80000305175781,1.1875186266913036,81.5999984741211,-0.060297807826083405 2544,2017-07-21,82.02999877929688,82.5,81.5199966430664,82.29000091552734,1354300.0,-0.006780452638630696,1.8823615209415565,0.5200042724609375,70.55213403018244,67.35827534621133,-0.9930023489038149,-2.5029852455706134,-3.7601324728038605,-5.891998134038559,19.33123932104801,1.0699996948242188,1.0291807207949972,2.0769992828369084,-1.3292685992330178,5.4832671649068345,0.3738653418019453,3.7801332238718715,-2.1490426987254097,42.42410230665575,-31.851855712344324,1.7031339410349615,7,-0.9899978637695312,-1.5999984741210938,-3.9449996948242188,-5.715000152587891,-4.260002136230469,4,-0.05266365670012085,1.1153643005956748,82.58999633789062,1.4878115346921559,83.11000061035156,2.2340632761391492,81.80000305175781,-0.05266365670012085 2545,2017-07-24,81.66999816894531,82.18000030517578,81.36000061035156,81.98999786376953,1570800.0,-0.004388645808957703,1.3428409499623983,1.230757944775375,72.05510753330688,69.8570164252146,-0.31496499107151976,-2.018050660209397,-3.3025981245193776,-5.499701436612682,19.1520876441518,0.8199996948242188,1.3195673439464315,1.5719985961914062,-1.868953764288051,5.012950956670863,-0.14847758404832234,3.292474776431135,-1.3715567448002304,26.839643829101384,-50.26926283997623,1.720476180239728,7,-0.23499679565429688,-1.2399978637695312,-3.5849990844726562,-5.354999542236328,-3.1399993896484375,0,-0.04114118630688535,1.8823615209415565,82.02999877929688,1.1153643005956748,82.58999633789062,1.4878115346921559,83.11000061035156,-0.04114118630688535 2546,2017-07-25,83.22000122070312,83.37000274658203,81.66000366210938,82.08999633789062,2223900.0,0.018978854983581872,1.3915938410320432,-3.531268626469256,74.77375077458966,71.16547440038559,-1.3868782586526862,-3.381497399727863,-4.709254897807085,-6.998487068041612,19.61827093519491,1.7099990844726562,1.5538323844205166,2.8935016632080135,-0.7439259568837571,6.530929283299784,1.074787853162121,4.712215473253906,-2.554172694213264,92.53724544988707,14.887757832065759,1.8187138100458884,7,-1.1500015258789062,-2.7849998474121094,-5.135002136230469,-6.905002593994141,-4.3600006103515625,1,-0.05371306362815931,1.3428409499623983,81.66999816894531,1.8823615209415565,82.02999877929688,1.1153643005956748,82.58999633789062,-0.05371306362815931 2547,2017-07-26,80.6500015258789,85.19999694824219,79.25,84.6500015258789,3415200.0,-0.03088199539926062,1.3333363252581283,-3.539807713081992,61.147089752909544,70.8120210091629,1.2275576926048615,-0.6312112615076444,-2.03313318068345,-4.391534700774983,19.613871965058294,5.9499969482421875,1.7844910920532158,0.1885017395019588,-3.2737477929926087,3.6507512719965263,-1.5426230267453178,1.9196265057492354,2.720001220703125,23.529449477995275,-55.95924189995098,1.7311247662472815,7,1.5749969482421875,0.6999969482421875,-2.56500244140625,-4.335002899169922,-1.0500030517578125,2,-0.026286456372871414,1.3915938410320432,83.22000122070312,1.3428409499623983,81.66999816894531,1.8823615209415565,82.02999877929688,-0.026286456372871414 2548,2017-07-27,80.56999969482422,81.66999816894531,79.94000244140625,80.66999816894531,2314400.0,-0.0009919631685191277,-1.5441244944097567,0.024999618530273438,57.41291681691371,69.88670942017046,1.3473485576525093,-0.4431929590839445,-1.8599357133744832,-4.252955043005301,19.401338337643608,1.7299957275390625,2.016153455155674,0.025500106811520595,-3.358857683004288,3.4098578966273294,-1.666678788096391,1.717679001719432,4.629997253417969,22.184880199210646,-54.800382901564724,1.692178894907907,7,1.654998779296875,0.779998779296875,-2.4850006103515625,-4.255001068115234,-0.8300018310546875,3,-0.029043022796994555,1.3333363252581283,80.6500015258789,1.3915938410320432,83.22000122070312,1.3428409499623983,81.66999816894531,-0.029043022796994555 2549,2017-07-28,81.88999938964844,82.05999755859375,80.1500015258789,80.25,2042000.0,0.016383265481246134,-1.0760867762426816,-16.400244144350346,61.161508292284424,69.22782327880516,0.1006393745662848,-1.543020652392272,-2.9895296154844857,-5.509299864634414,19.951296951324245,1.9099960327148438,2.006048517301167,1.1554996490478544,-2.0716777452163058,4.382677043312015,-0.4580890480842186,2.7690883461799274,3.30999755859375,44.36976039842129,-29.351776294641425,1.6135886971320779,7,0.33499908447265625,-0.5400009155273438,-3.8050003051757812,-5.575000762939453,-2.7699966430664062,4,-0.04151912994529461,-1.5441244944097567,80.56999969482422,1.3333363252581283,80.6500015258789,1.3915938410320432,83.22000122070312,-0.04151912994529461 2550,2017-07-31,80.38999938964844,82.30000305175781,80.33000183105469,82.08999633789062,1368300.0,-0.018317254990596665,-1.1648459442464891,-1.036583890806576,54.66342515619208,67.11512433458178,1.5767645832774946,0.096609973646963,-1.3106940022885283,-3.956754978657756,20.59053839123966,1.970001220703125,1.9470448466240953,-0.43000030517578125,-3.5154912719916354,2.655490661640073,-1.9727457885837083,1.1127451782321458,4.690997619628902,19.159663434537197,-51.479259531409085,1.5427454834079242,7,1.8349990844726562,0.9599990844726562,-2.4499988555908203,-4.075000762939453,-1.2399978637695312,0,-0.03259115271145785,-1.0760867762426816,81.88999938964844,-1.5441244944097567,80.56999969482422,1.3333363252581283,80.6500015258789,-0.03259115271145785 2551,2017-08-01,79.8499984741211,80.86000061035156,79.16999816894531,80.69999694824219,1802600.0,-0.006717264829297687,1.8888787453946725,0.5,43.86445395711752,63.681830233570054,2.0239033783131646,0.8121393212271073,-0.6195906675495166,-3.3626643172963213,20.808702224914494,1.69000244140625,1.8314072087716937,-1.0550010681152315,-3.9163118303075066,1.8063096940770436,-2.485656449211376,0.3756543129809131,5.114378594970702,11.276955934227773,-54.013213637354795,1.43065538109614,8,2.3349990844726562,1.5,-1.9099979400634766,-3.5349998474121094,-1.0499954223632812,1,-0.016530992110814213,-1.1648459442464891,80.38999938964844,-1.0760867762426816,81.88999938964844,-1.5441244944097567,80.56999969482422,-0.016530992110814213 2552,2017-08-02,80.63999938964844,80.66000366210938,79.6500015258789,80.11000061035156,1679600.0,0.009893562061662031,2.5438216083092406,-0.6235290949726687,47.51711713594814,60.34972260549382,0.9461885875917773,0.17276198447235913,-1.271661866832531,-4.098542023140908,21.7173330227959,1.0100021362304688,1.7056284545411415,-0.3550003051757784,-3.051302172834852,2.341301562483295,-1.7031512390053223,0.9931506286537655,4.092602523437506,46.964821964821965,-15.725358673541685,1.3481509338295374,8,1.5449981689453125,0.7099990844726562,-2.3999996185302734,-4.325000762939453,-1.7099990844726562,2,-0.022073397727795263,1.8888787453946725,79.8499984741211,-1.1648459442464891,80.38999938964844,-1.0760867762426816,81.88999938964844,-0.022073397727795263 2553,2017-08-03,79.72000122070312,80.73999786376953,79.51000213623047,80.73999786376953,1644000.0,-0.0114087075385495,1.4117642658927543,-1.9245264006449012,42.82240354825356,57.268641440835054,1.582703180475562,1.2746766980541508,-0.23802203741766448,-3.137683488801258,22.63369134491481,1.2299957275390625,1.4765926410680663,-1.3489986419677678,-3.7967160917088307,1.0987188077732952,-2.5728573668383063,-0.12513991709722916,4.790096542617192,17.571955071955074,-40.15891687884425,1.223858724870534,8,2.464996337890625,1.6299972534179688,-1.3500022888183594,-3.4050025939941406,1.25,3,-0.0015053028693490234,2.5438216083092406,80.63999938964844,1.8888787453946725,79.8499984741211,-1.1648459442464891,80.38999938964844,-0.0015053028693490234 2554,2017-08-04,80.37999725341797,80.38999938964844,79.79000091552734,80.02999877929688,953900.0,0.00827892652544815,2.243210920263109,-0.34313688824396193,45.26397221195492,54.2918486273515,0.7420781101158553,0.7558178478465152,-0.8027334352622688,-3.747616711767563,22.884235992701736,0.6699981689453125,1.1224956394727599,-0.7540023803710909,-3.043239688953122,1.53523492821094,-1.8986210346620993,0.3906162739199175,3.9164965261273466,38.6580574080574,-14.163183100231464,1.144618654291012,8,1.8050003051757812,0.970001220703125,-1.9224987030029297,-4.0,1.0600051879882812,4,-0.007962172325419181,1.4117642658927543,79.72000122070312,2.5438216083092406,80.63999938964844,1.8888787453946725,79.8499984741211,-0.007962172325419181 2555,2017-08-07,80.9000015258789,81.20999908447266,80.18000030517578,80.33999633789062,930000.0,0.0064693243372664355,-1.34091362284664,1.6000217983651226,46.59090449330723,51.16042126276456,0.11327559066046433,0.37058933511309533,-1.2620000610283597,-4.241170231571459,23.274391567105425,1.029998779296875,0.7755023238082259,-0.30749816894531534,-2.456474994487891,1.8414786565972605,-1.3819865817166033,0.7669902438259726,3.191432429242411,84.80404806516397,36.07329511343424,1.0744884127712886,8,1.2849960327148438,0.4499969482421875,-2.3500003814697266,-4.3300018310546875,0.5699996948242188,0,-0.022002456683854033,2.243210920263109,80.37999725341797,1.4117642658927543,79.72000122070312,2.5438216083092406,80.63999938964844,-0.022002456683854033 2556,2017-08-08,80.68000030517578,81.37000274658203,80.44999694824219,80.73999786376953,906800.0,-0.0027194217126528253,-2.538454766865225,-0.10713750493862481,39.96697501327741,48.80707518058322,-0.07254103872405437,0.7420485567711808,-0.9774074088567488,-3.9890228480852556,23.93159882894044,0.9200057983398438,0.5155411892424979,-0.5994995117187472,-2.5590640945965504,1.360065071159056,-1.5792818031576559,0.38028277972016156,3.214576218498493,62.90310672124827,19.50106846903092,0.9797822914389052,8,0.05500030517578125,0.6699981689453125,-1.875,-3.8550033569335938,0.5999984741210938,1,-0.018963792433187687,-1.34091362284664,80.9000015258789,2.243210920263109,80.37999725341797,1.4117642658927543,79.72000122070312,-0.018963792433187687 2557,2017-08-09,81.19000244140625,81.23999786376953,80.25,80.37999725341797,1253100.0,0.00632129566560935,1.1758289666736532,-13.50063580874873,44.21490417233092,47.34062933118513,-0.5564000334230315,0.24458649744570948,-1.44779802994195,-4.463906119170616,23.110597295825208,0.9899978637695312,0.26843775330088704,-0.08949737548827841,-2.0490619583660816,1.8700672073895248,-1.0692796669271871,0.8902849159506303,2.5155909480788665,90.32256741347203,47.97125796511771,0.9797822914389052,8,-0.4550018310546875,0.15999603271484375,-2.295001983642578,-4.3650054931640625,0.9599990844726562,2,-0.029437114395621133,-2.538454766865225,80.68000030517578,-1.34091362284664,80.9000015258789,2.243210920263109,80.37999725341797,-0.029437114395621133 2558,2017-08-10,78.79000091552734,81.0199966430664,78.76000213623047,80.62999725341797,1325900.0,-0.029560308581231487,-1.3789492282240319,-2.271585867814522,38.37878219845715,44.809215320759876,1.7484208065380358,2.5857784539689987,0.9699016727331298,-2.0359983242492206,21.915499353661843,2.4300003051757812,-0.23376281628760864,-2.3679988861083956,-4.622272631056958,-0.11372514115983279,-3.495135758582677,-1.2408620136341142,4.734168665136181,1.1493782483381956,-39.4910944808137,1.1271368724742796,8,1.7400016784667969,2.7649993896484375,-0.00250244140625,-1.9650039672851562,3.8300018310546875,3,0.001776867470766108,1.1758289666736532,81.19000244140625,-2.538454766865225,80.68000030517578,-1.34091362284664,80.9000015258789,0.001776867470766108 2559,2017-08-11,78.66000366210938,79.18000030517578,78.43000030517578,78.80000305175781,1107500.0,-0.0016499206994214921,-1.499974568943594,0.07608677624268158,39.022636641777,43.07134993026932,1.533303179979029,2.6276077292900197,1.0851805987523306,-1.8445573147772905,20.743365164974172,0.75,-0.452614815025413,-2.3564964294433537,-4.864069451827149,0.1510765929404414,-3.6102829406352583,-1.102709918251449,4.578315871888165,7.823236936618988,-33.135188109763135,1.2537865111918993,8,1.2399978637695312,3.1549949645996094,0.12749481201171875,-1.8050041198730469,3.8699951171875,4,0.029366863094953954,-1.3789492282240319,78.79000091552734,1.1758289666736532,81.19000244140625,-2.538454766865225,80.68000030517578,0.029366863094953954 2560,2017-08-14,79.68000030517578,79.9000015258789,79.0,79.0,758000.0,0.01296715733001852,-1.6470621234390603,-4.85716621253406,36.57055829453515,42.26091707887128,0.4492446925398923,1.5350998045558697,0.07329784156220853,-2.8107659345402993,19.18644006730456,1.2399978637695312,-0.595324986670704,-1.2404998779296932,-3.8004782234539363,1.31947846759455,-2.520489050691822,0.03948929483243546,3.1736536905160193,42.5169714961905,7.74902324100195,1.2799891727621224,8,0.220001220703125,2.134998321533203,-0.8900012969970703,-2.825000762939453,2.8300018310546875,0,0.022088380139177133,-1.499974568943594,78.66000366210938,-1.3789492282240319,78.79000091552734,1.1758289666736532,81.19000244140625,0.022088380139177133 2561,2017-08-15,78.88999938964844,80.22000122070312,78.83000183105469,79.75,1028200.0,-0.009914670086616839,-1.8367458154924095,-1.2647062123439061,42.280693418175765,41.67909222134101,1.2166978025951494,2.209178197598277,0.849182634302025,-1.9699070503200176,17.59369863469778,1.3899993896484375,-0.9343523712573614,-1.8850006103515682,-4.562590865391996,0.7925896446888601,-3.2237957378717823,-0.5462054828313541,3.6097623108020827,16.370088403310238,-19.00073314821665,1.3387951275202108,8,1.0100021362304688,2.924999237060547,-0.06999969482421875,-2.0349998474121094,3.3199996948242188,1,0.03270378819895425,-1.6470621234390603,79.68000030517578,-1.499974568943594,78.66000366210938,-1.3789492282240319,78.79000091552734,0.03270378819895425 2562,2017-08-16,79.45999908447266,79.7699966430664,79.26000213623047,79.33999633789062,748000.0,0.007225246536115559,-2.642933049946865,-0.13953797838931176,45.3322091365373,41.95795950892809,0.5159725306828165,1.4247569939758762,0.2859061851842455,-2.4836212453815563,15.037723410152779,0.8799972534179688,-1.085175595982804,-1.1325008392334013,-3.6315932840396385,1.366591605572836,-2.382047061636513,0.11704538316971025,2.7141817043558802,39.7683488670775,2.6168376855556446,1.2495462224031157,8,0.44000244140625,2.354999542236328,-0.6199989318847656,-2.604999542236328,2.9000015258789062,2,0.0229046025143973,-1.8367458154924095,78.88999938964844,-1.6470621234390603,79.68000030517578,-1.499974568943594,78.66000366210938,0.0229046025143973 2563,2017-08-17,77.61000061035156,79.26000213623047,77.58000183105469,79.04000091552734,1106500.0,-0.023282135608312715,-1.2550371997521723,-11.916396465128107,32.76972862202794,40.569710221158424,2.2743654857225124,3.038313147666244,2.1115979051597265,-0.5897588919394394,12.673749173858265,1.8799972534179688,-1.0934270321583028,-2.733499526977539,-5.382481132035039,-0.08451792192003893,-4.057990329506296,-1.409008724448782,4.264645739784754,1.1363176603184695,-33.65210061290804,1.324490802528753,8,1.8650016784667969,3.779998779296875,1.8299980163574219,-0.41500091552734375,3.529998779296875,3,0.05849762762302824,-2.642933049946865,79.45999908447266,-1.8367458154924095,78.88999938964844,-1.6470621234390603,79.68000030517578,0.05849762762302824 2564,2017-08-18,77.70999908447266,78.48999786376953,77.1500015258789,77.44999694824219,1407000.0,0.001288474079818025,-2.1162959874380105,-0.18181963688357974,37.84028529236444,39.597419198831446,1.9621380732442901,2.7384802226161895,1.9808613792447431,-0.6539679556235569,11.278070639672341,1.339996337890625,-1.21572822325534,-2.4175010681152287,-5.1891307271143035,0.3541285908838461,-3.803315897614766,-1.0316862386156913,3.7351828137555003,18.24096463390086,-17.75916273873888,1.3858148294995394,8,1.5500030517578125,3.4650001525878906,1.970001220703125,-0.2749977111816406,4.340003967285156,4,0.06318367931998159,-1.2550371997521723,77.61000061035156,-2.642933049946865,79.45999908447266,-1.8367458154924095,78.88999938964844,0.06318367931998159 2565,2017-08-21,78.30999755859375,78.41000366210938,77.37999725341797,77.88999938964844,785700.0,0.00772099448191832,2.3225457140747667,1.6153643005956748,43.050533748038426,39.94003683602712,1.0684726821360329,1.9751176236163843,1.3680688072514045,-1.2069798424937233,10.011076391185403,1.0300064086914062,-1.1899795200070002,-1.6495025634765597,-4.434753471013295,1.1357483440601754,-3.0421280172449343,-0.256877109708185,2.619762694952499,37.78489081515243,-1.2870920548226152,1.3926254537683687,8,0.8850021362304688,2.865001678466797,1.3700027465820312,-0.8749961853027344,4.459999084472656,0,0.053888409555186145,-2.1162959874380105,77.70999908447266,-1.2550371997521723,77.61000061035156,-2.642933049946865,79.45999908447266,0.053888409555186145 2566,2017-08-22,78.75,79.12999725341797,78.22000122070312,78.6500015258789,814400.0,0.005618726281749975,1.1162871159766148,0.2380926430517711,41.19291639232595,39.60426041602657,0.36420960756748855,1.2469977156212906,0.9604187495758936,-1.6017502801480674,7.686033071661805,0.9099960327148438,-1.2431391921904122,-0.9860000610351562,-3.3560626860410565,1.384062563970744,-2.1710313735380993,0.19903125146778677,1.7261892062261666,61.0687578623678,22.045259465648748,1.1850313125029475,8,0.33499908447265625,2.424999237060547,0.9300003051757812,-1.3149986267089844,3.8799972534179688,1,0.04774605887276784,2.3225457140747667,78.30999755859375,-2.1162959874380105,77.70999908447266,-1.2550371997521723,77.61000061035156,0.04774605887276784 2567,2017-08-23,78.52999877929688,78.7699966430664,77.91000366210938,78.16999816894531,758100.0,-0.002793666294642838,1.0476112624886467,3.600061036087587,44.06778371766825,40.236371695938914,0.18685915953193444,1.3702854261760535,1.1970206407615365,-1.3322276651047815,7.767730431040502,0.8599929809570312,-1.3740718262231866,-1.1000011444091768,-3.4875127250778917,1.287510436259538,-2.2937569347435414,0.09375464592518767,1.5470479052876271,65.40269451334602,22.688113668296864,1.1937557903343585,8,0.15500259399414062,2.645000457763672,1.25250244140625,-1.0949974060058594,4.529998779296875,2,0.04686107681623897,1.1162871159766148,78.75,2.3225457140747667,78.30999755859375,-2.1162959874380105,77.70999908447266,0.04686107681623897 2568,2017-08-24,78.2300033569336,78.77999877929688,78.05999755859375,78.69000244140625,963800.0,-0.003820137871215268,1.2500327829766942,-1.2777730682829653,38.88317319754534,40.22087575769095,0.44596298254492694,1.5662901850601543,1.5124072270130284,-0.9699013873308928,7.850445010195867,0.720001220703125,-1.417294694487893,-1.282996749877924,-3.7056363075933234,1.1396428078374754,-2.4943165287356237,-0.0716769710202243,1.4957979086062352,54.54566472206596,10.850427652103512,1.2113197788576986,8,0.4549980163574219,2.944995880126953,2.3749961853027344,-0.14000320434570312,5.55999755859375,3,0.052793008771511385,1.0476112624886467,78.52999877929688,1.1162871159766148,78.75,2.3225457140747667,78.30999755859375,0.052793008771511385 2569,2017-08-25,78.48999786376953,79.19000244140625,78.37000274658203,78.69999694824219,941500.0,0.0033234628106773023,-2.644529594276123,0.45652065745608944,37.194438723968,40.29019580540571,0.17803990357589328,1.094638509405172,1.2669515342094257,-1.1619075960176417,7.517343551929813,0.9599990844726562,-1.5752401957947626,-0.8530021667480412,-3.038939229753481,1.3329348962573988,-1.9459706982507612,0.2399663647546788,0.9267074330109892,61.32582479419661,21.887468304126372,1.0929685315027224,8,0.19500350952148438,2.6850013732910156,2.2450027465820312,-0.3049964904785156,6.370002746582031,4,0.03376228306794404,1.2500327829766942,78.2300033569336,1.0476112624886467,78.52999877929688,1.1162871159766148,78.75,0.03376228306794404 2570,2017-08-28,77.7699966430664,78.55999755859375,77.61000061035156,78.55999755859375,1257000.0,-0.009173158877552656,1.4050527779655615,3.761925522252498,35.31782508880441,39.516543768808894,0.6689634337845831,1.6952056775210451,1.9976156919035475,-0.36799405923537165,7.200330308498892,0.9499969482421875,-1.4680011662509713,-1.4420032501220703,-3.677220667337366,0.7932141670932253,-2.559611958729718,-0.3243945415144225,1.4200057983398438,10.12631944913904,-25.25566444878961,1.1176087086076474,8,0.69000244140625,3.4050025939941406,2.9650039672851562,0.4150047302246094,7.9900054931640625,0,0.05503415961730007,-2.644529594276123,78.48999786376953,1.2500327829766942,78.2300033569336,1.0476112624886467,78.52999877929688,0.05503415961730007 2571,2017-08-29,78.52999877929688,78.61000061035156,77.16000366210938,77.2699966430664,1293400.0,0.009772433702402994,1.0422408837166819,-1.5949375645841986,36.90941585504134,38.58067784864267,-0.16480620127954637,0.8761633731884615,1.2147735845372551,-1.0529059187901453,7.984538537094228,1.4499969482421875,-1.3441513168673964,-0.6160011291503906,-2.8498507050085635,1.6178484467077823,-1.7329259170794842,0.5009236587787029,0.660003662109375,67.48748477878502,37.44178867552199,1.116924787929088,8,-0.3249969482421875,2.645000457763672,2.4025020599365234,-0.3449974060058594,7.5500030517578125,1,0.05399207856459731,1.4050527779655615,77.7699966430664,-2.644529594276123,78.48999786376953,1.2500327829766942,78.2300033569336,0.05399207856459731 2572,2017-08-30,78.86000061035156,78.94000244140625,78.4000015258789,78.62999725341797,766600.0,0.004202239095687954,1.7691856256969034,0.1825420372870888,50.43263159780868,40.54322262372942,-0.6580714914719863,0.42791025270156524,0.8888290663953313,-1.3032200955990305,8.693135660685142,0.5400009155273438,-1.2556733989413544,-0.19699935913085653,-2.3192742072415626,1.9252754889798496,-1.2581367831862025,0.8641380649244894,0.08520172119141023,83.74374238939251,47.97563763847968,1.0611374240553526,8,-0.6899986267089844,2.3149986267089844,2.3924999237060547,-0.6699981689453125,7.370002746582031,2,0.047806195966114906,1.0422408837166819,78.52999877929688,1.4050527779655615,77.7699966430664,-2.644529594276123,78.48999786376953,0.047806195966114906 2573,2017-08-31,79.5999984741211,79.70999908447266,78.98999786376953,79.0999984741211,982200.0,0.009383690819708024,1.0,2.1738813148903704,55.40227566702475,42.49455488758057,-1.2137402863034197,-0.33891523727351114,0.17220958136367415,-1.9665615287982803,9.300341749008656,0.8499984741210938,-1.201234473569059,0.5489986419677706,-1.5660500301533347,2.664047314088876,-0.508525694092782,1.6065229780283232,-2.4499969482421875,95.68624283060021,54.05416426919575,1.057524336060555,8,-1.1649971008300781,0.12500381469726562,2.1875,-0.4949989318847656,6.6300048828125,3,0.04346732601505687,1.7691856256969034,78.86000061035156,1.0422408837166819,78.52999877929688,1.4050527779655615,77.7699966430664,0.04346732601505687 2574,2017-09-01,79.73999786376953,79.83000183105469,78.83000183105469,79.7699966430664,1144600.0,0.0017587863358308198,12.332519580917506,-0.05999755859375,50.383616492777435,43.309341859218236,-1.1571932408414938,-0.5579252959134067,0.0628555725527633,-2.024959080418725,9.985591912066075,1.0,-1.228095549744566,0.7209980010986357,-1.3277140917333838,2.769710093930655,-0.303358045317367,1.7453540475146383,-2.5387963867187437,96.62906258393768,52.832424511146,1.0243560464160073,9,-1.2449951171875,-0.014995574951171875,2.0475006103515625,-0.6349983215332031,6.7700042724609375,4,0.05079010735210909,1.0,79.5999984741211,1.7691856256969034,78.86000061035156,1.0422408837166819,78.52999877929688,0.05079010735210909 2575,2017-09-05,79.12000274658203,79.62999725341797,78.5,79.41999816894531,743000.0,-0.007775208600415584,2.138909198800479,10.000254323499492,51.50329261323688,44.454939217097234,-0.458423869145534,-0.08234238628176627,0.708213060873021,-1.3122474653436456,10.112877145543859,1.2399978637695312,-0.9281405416010102,0.19000282287598225,-1.65962959748299,2.0396352432349545,-0.7348133873035039,1.1148190330554684,-1.8136492553710895,73.40825575348181,25.062430354206725,0.9248162101794883,9,-0.625,0.6049995422363281,2.6674957275390625,-0.015003204345703125,7.629997253417969,1,0.07254799879310547,12.332519580917506,79.73999786376953,1.0,79.5999984741211,1.7691856256969034,78.86000061035156,0.07254799879310547 2576,2017-09-06,79.1500015258789,79.58000183105469,78.54000091552734,79.58000183105469,1095300.0,0.00037915543801170237,3.8372101275704833,1.4333562218661784,47.81998454802988,44.87185042047074,-0.4757451243925317,-0.24542501813040474,0.7083165514164449,-1.2405901603516583,10.119648599411171,1.0400009155273438,-0.7163367155163627,0.296501541137701,-1.3654104830198008,1.9584135652952028,-0.534454470941057,1.127457553216459,-1.7427021010742152,52.447541254741694,2.892105055657467,0.8309560120787518,9,-0.654998779296875,0.1100006103515625,2.6374969482421875,-0.045001983642578125,8.290000915527344,2,0.08351232448416757,2.138909198800479,79.12000274658203,12.332519580917506,79.73999786376953,1.0,79.5999984741211,0.08351232448416757 2577,2017-09-07,78.80000305175781,79.55999755859375,78.52999877929688,79.55999755859375,943600.0,-0.004421964211923091,1.7105426948019355,1.7674278313017866,60.606110059403356,47.2855100717883,-0.0932220747326653,-0.08818098214960912,1.107537618466779,-0.8033511398022597,10.328232253388366,1.029998779296875,-0.6171078966424659,0.06600303649902628,-1.180236217703552,1.3122422907016045,-0.5571165906022628,0.6891226636003154,-1.295795530703117,22.5565893785207,-31.75524042132783,0.6231196271012898,9,-0.30500030517578125,0.45999908447265625,2.9674949645996094,0.3049964904785156,8.939994812011719,3,0.09238576773296803,3.8372101275704833,79.1500015258789,2.138909198800479,79.12000274658203,12.332519580917506,79.73999786376953,0.09238576773296803 2578,2017-09-08,78.93000030517578,79.31999969482422,78.37999725341797,78.66000366210938,1035600.0,0.0016497112739015662,-1.2650403066430127,-0.3552613086513944,60.81564409044916,49.910088445841765,-0.1268189851859205,-0.21834681397750444,0.9983397799610714,-0.8494161347884983,10.614089682201651,0.94000244140625,-0.5206095707206089,0.18900032043457315,-1.0601327132508516,1.4381333541199979,-0.4355661964081321,0.8135668372772784,-1.3327610117210895,37.93112520059982,-20.07827510861486,0.6245665168427104,9,-0.43499755859375,0.3300018310546875,2.8374977111816406,0.7399978637695312,9.339996337890625,4,0.09248705211621688,1.7105426948019355,78.80000305175781,3.8372101275704833,79.1500015258789,2.138909198800479,79.12000274658203,0.09248705211621688 2579,2017-09-11,80.97000122070312,80.97000122070312,79.19999694824219,79.41000366210938,808300.0,0.025845697550232583,1.2692397981141672,5.77784057192913,68.78537222464084,53.62870479426803,-1.9869893340018336,-2.188627278638137,-0.9702925614853086,-2.794366879723569,10.49396085264341,2.0400009155273438,-0.3937713646487282,2.1135013580322237,0.5170140946704009,3.7099886213940465,1.3152577263513194,2.911744989713128,-3.283451425744431,100.0,37.80342616350596,0.7982436316809105,9,-1.904998779296875,-1.7099990844726562,0.7974967956542969,-1.0150032043457031,6.760002136230469,0,0.06496235713141552,-1.2650403066430127,78.93000030517578,1.7105426948019355,78.80000305175781,3.8372101275704833,79.1500015258789,0.06496235713141552 2580,2017-09-12,81.44000244140625,81.56999969482422,80.91000366210938,81.12000274658203,904600.0,0.005804633983171437,1.2758711408689705,0.20512833052936344,68.91707442698944,57.185111302262264,-2.1027833565207317,-2.656197569851372,-1.381012788810807,-3.1806290863410993,11.178509200933975,0.6599960327148438,-0.1576340844817281,2.495502471923828,0.5516529415541385,4.439352002293518,1.5235777067389904,3.467427237108666,-3.556445560902887,95.92485410886826,32.19823185441093,0.9719247651848425,9,-1.4650039672851562,-2.0800018310546875,0.3274955749511719,-1.3100051879882812,6.079994201660156,1,0.062254414818711856,1.2692397981141672,80.97000122070312,-1.2650403066430127,78.93000030517578,1.7105426948019355,78.80000305175781,0.062254414818711856 2581,2017-09-13,81.47000122070312,81.48999786376953,81.0199966430664,81.43000030517578,751300.0,0.0003683543516401766,10.750882212684788,0.12500298023508094,71.24284466867178,59.497357199024826,-1.868363976808567,-2.617182973878357,-1.3330736817993056,-3.1177209951462856,12.126837881265171,0.470001220703125,0.09607531065978492,2.396501159667963,0.14914092954464309,4.643861389791283,1.272821044606303,3.520181274729623,-3.291528915054087,96.8652539940687,31.972962922556817,1.12368011506166,9,-1.4950027465820312,-2.1100006103515625,0.2974967956542969,-0.970001220703125,5.970001220703125,2,0.06480911624136709,1.2758711408689705,81.44000244140625,1.2692397981141672,80.97000122070312,-1.2650403066430127,78.93000030517578,0.06480911624136709 2582,2017-09-14,81.27999877929688,81.44999694824219,81.0199966430664,81.25,1009500.0,-0.0023321767344955946,1.3243566479709667,0.7499523173755483,72.39353841982793,61.385275282669625,-1.451640140096174,-2.407261171981247,-1.0879782869813823,-2.860520742868971,13.126415421866906,0.45000457763671875,0.45527982398101585,2.1154987335205107,-0.33588618859698727,4.566883655638009,0.8898062724617688,3.3411911945792525,-2.8302042825138187,90.90906916674639,23.687337476896346,1.2256924610587454,9,-1.3050003051757812,-1.9199981689453125,-0.23749923706054688,-0.2700004577636719,7.19000244140625,3,0.07578744776849589,10.750882212684788,81.47000122070312,1.2758711408689705,81.44000244140625,1.2692397981141672,80.97000122070312,0.07578744776849589 2583,2017-09-15,82.1500015258789,82.16000366210938,81.08999633789062,81.26000213623047,1633500.0,0.010703774109844577,1.351654985076629,29.667853509664294,74.66310353975203,64.0829960656668,-2.1477436860438246,-3.0774833121933796,-1.8722999714036632,-3.663811627859104,13.129122965005235,1.07000732421875,0.7917799984448095,2.7585014343261776,0.0826724589819321,5.434330409670423,1.4205869466540548,4.0964159219983,-3.450590613252558,99.66209075865908,30.385296650398402,1.3379144876721216,9,-1.8800010681152344,-2.4949989318847656,-1.1075019836425781,-0.8000030517578125,5.930000305175781,4,0.06804621100499508,1.3243566479709667,81.27999877929688,10.750882212684788,81.47000122070312,1.2758711408689705,81.44000244140625,0.06804621100499508 2584,2017-09-18,82.62000274658203,82.9000015258789,82.05999755859375,82.25,690700.0,0.005721256384335627,-1.239987793092925,0.4157337082311794,83.8215295822666,67.67391128444788,-2.4208301279697935,-3.331591218937831,-2.2764720984256854,-4.080456235692026,13.035406094715654,0.8400039672851562,0.9702206766567656,2.9830024719238253,0.06660002663331,5.899404917214341,1.5248012492785676,4.441203694569083,-3.5745325590073804,85.92969447884279,8.791928371464437,1.4582012226452554,9,-1.9800033569335938,-2.595001220703125,-1.5775012969970703,-1.2700042724609375,6.469993591308594,0,0.06838530269497123,1.351654985076629,82.1500015258789,1.3243566479709667,81.27999877929688,10.750882212684788,81.47000122070312,0.06838530269497123 2585,2017-09-19,82.52999877929688,82.9000015258789,82.29000091552734,82.75,1016400.0,-0.0010893726009816307,1.3461369171630624,-0.5945934800090728,80.76923076923077,71.33493864235909,-2.007343501745197,-3.0664433975999827,-2.1316108613082463,-3.9425061094356977,12.936624648303807,0.6100006103515625,1.0542896874643475,2.6819984436035185,-0.433962130872402,5.797959018079439,1.1240181563655653,4.239978730841472,-3.0219848311257067,80.31905395753523,1.8796021241863343,1.5579802872379582,9,-1.8899993896484375,-2.5049972534179688,-1.6724987030029297,-1.1800003051757812,6.370002746582031,1,0.0630074476499467,-1.239987793092925,82.62000274658203,1.351654985076629,82.1500015258789,1.3243566479709667,81.27999877929688,0.0630074476499467 2586,2017-09-20,82.51000213623047,82.83999633789062,82.08999633789062,82.7699966430664,919700.0,-0.00024229544846932072,2.7500572213321126,1.1817866555694272,79.48307419253453,73.43237910159588,-1.6322575590176598,-2.8989440738118333,-2.049732989366092,-3.8802604225055717,13.432056513321244,0.75,1.1959378337533622,2.474001693725583,-0.8120939572087593,5.7600973446599255,0.830953868258419,4.117049519192747,-2.594949678734366,79.2554054931498,1.425487992706664,1.6430478254671699,9,-1.8700027465820312,-2.4850006103515625,-1.6525020599365234,-1.160003662109375,6.079994201660156,2,0.06071984459004187,1.3461369171630624,82.52999877929688,-1.239987793092925,82.62000274658203,1.351654985076629,82.1500015258789,0.06071984459004187 2587,2017-09-21,82.20999908447266,82.97000122070312,82.11000061035156,82.45999908447266,919300.0,-0.003635959810817657,-2.8222508561934148,0.9615587769235284,72.69565748131794,74.75238058947019,-0.8914206375379337,-2.433895924752761,-1.752923007233676,-3.5286258271299005,13.762543157402863,0.8600006103515625,1.3847885120833467,1.9899986267089815,-1.3526642245633695,5.332661477981333,0.3186672010727989,3.661330052345164,-1.9367527387706218,59.574459450685026,-15.335943621548324,1.6713314256361789,9,-1.125,-2.1499977111816406,-1.352499008178711,-0.8600006103515625,7.209999084472656,3,0.0636176063152567,2.7500572213321126,82.51000213623047,1.3461369171630624,82.52999877929688,-1.239987793092925,82.62000274658203,0.0636176063152567 2588,2017-09-22,82.36000061035156,82.52999877929688,81.9800033569336,82.18000030517578,698600.0,0.0018246141290523266,1.1153806652288099,-0.720001220703125,72.74307096261467,75.19212489368951,-0.5629053874152135,-2.380682898759787,-1.9054075043603973,-3.6083549561700323,14.061946570549534,0.5499954223632812,1.6321005776527642,1.9335002899169922,-1.4018066644146927,5.268807244248677,0.26584681275114974,3.6011537670828346,-1.7092085821493725,38.38364377586486,-32.38409884332679,1.6676534771658404,9,-0.4199981689453125,-2.299999237060547,-1.5025005340576172,-1.0100021362304688,7.1399993896484375,4,0.07418650516114278,-2.8222508561934148,82.20999908447266,2.7500572213321126,82.51000213623047,1.3461369171630624,82.52999877929688,0.07418650516114278 2589,2017-09-25,81.13999938964844,82.12999725341797,80.93000030517578,82.08999633789062,1261300.0,-0.014813030738974886,1.330093923143018,-5.277751875556309,65.88045617962163,74.8547228662042,0.764099201305811,-1.003416572095631,-0.7108210996446473,-2.3156801864326724,14.348180135443256,1.4300003051757812,1.8081837734138162,0.5809989929199162,-2.6389456954217536,3.800943681261586,-1.0289733512509116,2.190971337090744,1.8300018310546875,10.294068148414096,-57.6553596962538,1.6099723441708331,9,0.8100013732910156,-1.0799980163574219,-0.7074985504150391,0.20999908447265625,9.830001831054688,0,0.0855312114075717,1.1153806652288099,82.36000061035156,-2.8222508561934148,82.20999908447266,2.7500572213321126,82.51000213623047,0.0855312114075717 2590,2017-09-26,82.05000305175781,82.22000122070312,81.33000183105469,81.45999908447266,1402100.0,0.0112152288508085,-1.094119970200429,-0.6210588027433784,70.02759854704556,74.71969551935685,-0.05618465715498644,-1.6615192555300524,-1.6397354451291335,-3.1562418518788036,14.092405763363692,1.0800018310546875,2.020577977559924,1.2770023345947266,-1.7239390007845685,4.277943669974022,-0.22346833309492808,2.777473002284381,0.8791981506347639,54.902070781302,-14.388266487188048,1.50047066768965,9,-0.10000228881835938,-1.9850006103515625,-1.8325023651123047,-0.8750038146972656,9.819999694824233,1,0.08580125562813112,1.330093923143018,81.13999938964844,1.1153806652288099,82.36000061035156,-2.8222508561934148,82.20999908447266,0.08580125562813112 2591,2017-09-27,82.7699966430664,83.2300033569336,82.05999755859375,82.44999694824219,967900.0,0.008775058677991998,-1.127286220600781,0.5423687171065392,76.0840295190078,75.12975008593239,-0.6396470428946657,-2.1582294825877,-2.377110960495429,-3.7987082272132824,13.80276328293629,1.1800003051757812,2.0267745775151553,1.7849960327148438,-1.147037147534931,4.7170292129646185,0.31897944258994926,3.2510126228397382,-1.839996337890625,79.99973463010754,4.599696564298128,1.466016590124888,9,-0.6899948120117188,-2.574993133544922,-2.5849971771240234,-1.5949974060058594,8.800003051757812,2,0.07406071199020658,-1.094119970200429,82.05000305175781,1.330093923143018,81.13999938964844,1.1153806652288099,82.36000061035156,0.07406071199020658 2592,2017-09-28,82.62999725341797,83.12999725341797,82.37000274658203,82.5999984741211,1154000.0,-0.001691426789011019,-2.1020802192326857,0.09374627470614882,74.2781621394315,75.0869788192301,-0.3218587660685728,-1.8143316125279796,-2.2987102755980686,-3.5871165284854953,13.835532870650665,0.7599945068359375,1.9990333858341671,1.4564968109130803,-1.3836156193732876,4.296609241199448,0.03644059576990344,2.876553026056257,-1.653996887207029,73.91281272183264,-5.969568521961563,1.4200562151431817,9,-0.5499954223632812,-2.4349937438964844,-2.499998092651367,-1.4549980163574219,10.100006103515625,3,0.07212875810940589,-1.127286220600781,82.7699966430664,-1.094119970200429,82.05000305175781,1.330093923143018,81.13999938964844,0.07212875810940589 2593,2017-09-29,83.05999755859375,83.33999633789062,82.47000122070312,82.69000244140625,1060500.0,0.005203924960290207,-1.14814256649838,12.333672431332655,67.38762846813177,73.26098980654845,-0.6807941174276948,-2.0783866975863248,-2.7698188195557805,-3.942137568926043,14.670040884373353,0.8699951171875,1.968916696203408,1.7134971618652344,-1.144511591774787,4.571505915505256,0.2844927850452308,3.142501538685238,-2.0389171325683577,88.381774264522,10.587914608035618,1.4290043768200098,9,-0.9249992370605469,-2.80999755859375,-3.1299972534179688,-1.8849983215332031,9.910003662109375,4,0.07657116298209576,-2.1020802192326857,82.62999725341797,-1.127286220600781,82.7699966430664,-1.094119970200429,82.05000305175781,0.07657116298209576 2594,2017-10-02,83.79000091552734,83.81999969482422,82.97000122070312,83.37999725341797,1210200.0,0.008788868027820751,2.6170053892604375,1.108132629495216,68.73998415717253,71.92440684965308,-1.3716204232967328,-2.6239480778315283,-3.5152421182065154,-4.599340812928816,15.552766098271892,0.8499984741210938,1.9720017401716348,2.2410003662109403,-0.710136250914104,5.192136983335985,0.7654320576484253,3.7165686747734554,-2.6761638530273473,98.79522871351139,22.332533018010565,1.4755683085625217,10,-1.4150009155273438,-3.299999237060547,-3.8600006103515625,-2.615001678466797,9.44000244140625,0,0.06814654519731023,-1.14814256649838,83.05999755859375,-2.1020802192326857,82.62999725341797,-1.127286220600781,82.7699966430664,0.06814654519731023 2595,2017-10-03,84.86000061035156,84.91000366210938,83.6500015258789,83.80000305175781,1233400.0,0.012770016507135828,1.1724106179790061,2.5853368068477858,73.18736966908733,71.22488412482564,-2.320362671191816,-3.417067573885163,-4.576940519331373,-5.592932404284198,16.478718452766955,1.2600021362304688,1.9059483402126318,3.0240001678466797,-0.04654057438605719,6.094540910079417,1.4887297967303113,4.559270538963048,-3.5837937899121073,98.24551071325317,23.357166183775917,1.5352703711163687,10,-1.9399986267089844,-3.8249969482421875,-4.930000305175781,-3.6850013732910156,8.83999633789064,1,0.07200094940379054,2.6170053892604375,83.79000091552734,-1.14814256649838,83.05999755859375,-2.1020802192326857,82.62999725341797,0.07200094940379054 2596,2017-10-04,85.76000213623047,85.76000213623047,84.3499984741211,84.68000030517578,1516400.0,0.01060572141651761,1.6111134658585173,1.0188719986180688,77.93015404314502,71.80649485391754,-3.029449017357962,-4.0016399035240795,-5.507980376540473,-6.397742883863771,17.626860748211012,1.410003662109375,1.756113408486172,3.593501663208002,0.32377961337823535,6.863223713037769,1.9586406382931187,5.2283626881228855,-4.193091568457419,100.0,26.01711960740147,1.6348610249148847,10,-2.4150009155273438,-4.299999237060547,-5.942502975463867,-4.585002899169922,7.159996032714844,2,0.07124534116318926,1.1724106179790061,84.86000061035156,2.6170053892604375,83.79000091552734,-1.14814256649838,83.05999755859375,0.07124534116318926 2597,2017-10-05,86.08000183105469,86.0999984741211,85.1500015258789,85.80000305175781,1289200.0,0.0037313396321503323,4.937628153163893,0.2592576894276551,76.30519176108074,72.20228605374709,-3.06508478443115,-3.9508375224358474,-5.773088474051235,-6.624833834189673,18.891889838917507,0.9499969482421875,1.677270330607044,3.549501419067383,0.23716690362084591,6.86183593451392,1.8933341613441144,5.205668676790651,-4.093782106435896,99.44912787337297,27.528328724865943,1.6561672577232651,10,-2.56500244140625,-3.8400039672851562,-6.39000129699707,-4.905002593994141,7.4499969482421875,3,0.06377785486743481,1.6111134658585173,85.76000213623047,1.1724106179790061,84.86000061035156,2.6170053892604375,83.79000091552734,0.06377785486743481 2598,2017-10-06,86.2300033569336,86.41999816894531,85.73999786376953,86.02999877929688,989800.0,0.0017425827449830678,1.34485208034622,0.7143051771117166,75.24472718813956,73.24276061024908,-2.9149322382170624,-3.7164439823189355,-5.862744533236565,-6.687136720510864,20.149898760483797,0.6800003051757812,1.633047872831014,3.3345027923583928,0.0844621928300171,6.584543391886768,1.709482492594205,4.959523092122581,-3.7501301823745194,94.49289912825797,23.33850008252047,1.6250202997641892,10,-2.3550033569335938,-3.830005645751953,-6.557502746582031,-5.055004119873047,7.129997253417969,4,0.07537979527954342,4.937628153163893,86.08000183105469,1.6111134658585173,85.76000213623047,1.1724106179790061,84.86000061035156,0.07537979527954342 2599,2017-10-09,86.2300033569336,86.5999984741211,85.91999816894531,86.56999969482422,783400.0,0.0,2.4000534065766383,-1.699942780850658,76.2039791693908,73.929025123843,-2.365771619077634,-3.4806263355880986,-5.843708919756864,-6.5589491646111355,21.99738194782427,0.6800003051757812,1.6885168612668906,3.071502685546875,-0.3682374681521168,6.511242839245867,1.3516326086973862,4.791372762396364,-3.1985126831604447,87.457779662858,16.741283858834066,1.719870076849494,10,-1.9000053405761719,-3.7400054931640625,-7.150001525878906,-5.055004119873047,7.589996337890625,0,0.07816302448546275,1.34485208034622,86.2300033569336,4.937628153163893,86.08000183105469,1.6111134658585173,85.76000213623047,0.07816302448546275 2600,2017-10-10,86.51000213623047,86.52999877929688,85.9000015258789,86.31999969482422,1189900.0,0.0032471154864492924,4.478338751409805,-0.5588367291984562,77.3223770334609,74.06661929211556,-2.175349050554729,-3.542968117636377,-6.052669120533096,-6.706872833439718,23.452866308834526,0.6299972534179688,1.7560750588893228,3.098001480102539,-0.5494977237711112,6.745500683976189,1.274251878165714,4.921751082039364,-2.9075502144016525,96.00016276041666,25.274720981207864,1.8237496019368262,10,-2.0250015258789062,-4.0200042724609375,-7.399999618530273,-5.335002899169922,6.2599945068359375,1,0.07767889324659705,2.4000534065766383,86.2300033569336,1.34485208034622,86.2300033569336,4.937628153163893,86.08000183105469,0.07767889324659705 2601,2017-10-11,86.75,86.7699966430664,86.23999786376953,86.58999633789062,984000.0,0.0027742209899799253,4.300068665598535,0.8421137166720205,81.26721473586645,74.84318069171945,-2.0019371425809,-3.549083245524713,-6.199966441128055,-6.824513514776385,25.033150165863706,0.529998779296875,1.9845593528785344,3.0739994049072266,-0.7420925077495042,6.890091317563957,1.1659534485788612,4.982045361235592,-2.66794062980442,98.76563559641323,25.52962536753192,1.908045956328369,10,-2.1300010681152344,-4.1750030517578125,-7.639997482299805,-5.575000762939453,8.400001525878906,2,0.08011523859645187,4.478338751409805,86.51000213623047,2.4000534065766383,86.2300033569336,1.34485208034622,86.2300033569336,0.08011523859645187 2602,2017-10-12,87.44000244140625,87.62000274658203,86.41000366210938,86.62000274658203,1058400.0,0.007953918632925161,1.05084537548896,5.124880793438871,82.56410156089527,76.52945547980428,-2.1656262239999933,-3.9567986514378646,-6.812807153502774,-7.399518311040822,26.849455043643783,1.2099990844726562,2.139621465846588,3.4560016632080135,-0.536141963563054,7.448145289979081,1.4599298498224726,5.452073476593554,-2.87411436209392,90.42554054931497,12.252972897766014,1.996071813385534,10,-2.145000457763672,-4.44000244140625,-8.5625,-6.265003204345703,7.599998474121094,3,0.0626714955916341,4.300068665598535,86.75,4.478338751409805,86.51000213623047,2.4000534065766383,86.2300033569336,0.0626714955916341 2603,2017-10-13,87.73999786376953,87.94000244140625,87.44000244140625,87.87000274658203,876100.0,0.00343087161467448,2.703645097485165,-0.1585425990193433,97.96512433811095,79.77669327768633,-1.9354872437762083,-4.022783160076614,-7.000905137735103,-7.589747430667941,28.241560385112617,0.5,2.208812358803513,3.476497268676752,-0.7508151510424028,7.703809688395907,1.3628410588171675,5.590153478536337,-2.563286851003255,90.19585843739598,3.295133346460048,2.1136562098595775,10,-1.9449958801269531,-4.579998016357422,-8.862495422363281,-6.564998626708984,8.150001525878906,4,0.06599043830063978,1.05084537548896,87.44000244140625,4.300068665598535,86.75,4.478338751409805,86.51000213623047,0.06599043830063978 2604,2017-10-16,88.2699966430664,88.38999938964844,87.68000030517578,88.0,492600.0,0.006040560658774785,1.7842984726315316,-2.076819248826291,97.84616070810254,82.51655894868803,-1.9703745998859148,-4.329785882420566,-7.431817664034213,-8.019834668018262,29.245161647813,0.7099990844726562,2.3456966568176085,3.723996353149417,-0.7865319797491424,8.234524686047976,1.4687321867001373,5.9792605195986965,-2.5406273445721297,95.18060845239592,4.057438136794701,2.255264166449278,10,-1.8999977111816406,-4.474998474121094,-9.392494201660156,-7.094997406005859,7.6800003051757955,0,0.05766403263690356,2.703645097485165,87.73999786376953,1.05084537548896,87.44000244140625,4.300068665598535,86.75,0.05766403263690356 2605,2017-10-17,87.7300033569336,88.23999786376953,87.37999725341797,88.05000305175781,883400.0,-0.0061175179185331,1.4571820946277343,-1.185198790584645,89.24060871055828,83.77327613395616,-1.0956809513049564,-3.5629194950741976,-6.813733806884798,-7.4031321842883955,30.141967653636502,0.8899993896484375,2.5689351414594768,2.9240028381347685,-1.6954007189106335,7.54340639518017,0.6143010596120604,5.2337046166574765,-1.4685080402084907,69.30253189262079,-22.268166799904478,2.3097017785227045,10,-0.9600028991699219,-3.0800018310546875,-8.567501068115234,-6.555004119873047,6.779998779296889,1,0.06941748666203962,1.7842984726315316,88.2699966430664,2.703645097485165,87.73999786376953,1.05084537548896,87.44000244140625,0.06941748666203962 2606,2017-10-18,87.5199966430664,87.98999786376953,87.1500015258789,87.86000061035156,1135800.0,-0.0023937844047806633,1.799994913724044,1.0625134110578642,88.2629096770342,85.10191145795099,-0.6814233926590276,-3.118203831456384,-6.519374377960432,-7.114304004246364,31.20986958190144,0.839996337890625,2.746342737227323,2.463496398925784,-2.1749899229222365,7.101982720773805,0.1442532380017667,4.7827395598498015,-0.8328005117566306,56.06037253103783,-36.18476716661375,2.319243160924011,10,-0.4549980163574219,-2.859996795654297,-7.852497100830078,-6.344997406005859,7.740005493164077,2,0.059986291149108695,1.4571820946277343,87.7300033569336,1.7842984726315316,88.2699966430664,2.703645097485165,87.73999786376953,0.059986291149108695 2607,2017-10-19,87.44000244140625,87.44999694824219,86.41000366210938,87.22000122070312,1057500.0,-0.0009140105659097841,7.6669633774160735,-0.6470548636822618,86.25835886993889,86.32564831148423,-0.4338492953173727,-2.768229703524611,-6.370659239229838,-6.971120436421629,31.868373639222735,1.1099929809570312,2.7990932166335227,2.122002029418951,-2.429683721158895,6.673687779996797,-0.15384084586997915,4.397844904707881,0.9499969482421875,52.02025261827513,-39.03174096231694,2.2758428752889253,10,-0.2950019836425781,-2.7800025939941406,-7.772502899169922,-6.265003204345703,7.360000610351548,3,0.08817473546663201,1.799994913724044,87.5199966430664,1.4571820946277343,87.7300033569336,1.7842984726315316,88.2699966430664,0.08817473546663201 2608,2017-10-20,88.47000122070312,88.58000183105469,87.81999969482422,87.8499984741211,1006300.0,0.011779491657574859,-1.2352993975024964,2.8181786655569425,86.90858549088743,87.51504901387274,-1.2434516148150863,-3.496267977845406,-7.2411804689675705,-7.928744143705245,32.96341872045802,1.1399993896484375,2.754756264164712,2.846500778198248,-1.6894026823405142,7.38240423873701,0.578549047928874,5.114452508467622,-2.05999755859375,94.93084317186192,4.65762470536437,2.267951730269379,10,-1.2299995422363281,-3.7150001525878906,-8.802501678466797,-7.295001983642578,7.229995727539077,4,0.0742624573773234,7.6669633774160735,87.44000244140625,1.799994913724044,87.5199966430664,1.4571820946277343,87.7300033569336,0.0742624573773234 2609,2017-10-23,88.08000183105469,88.91999816894531,88.0199966430664,88.87000274658203,910100.0,-0.004408267031392077,1.0224940635903064,-1.2741893804220759,78.44529874667393,87.63981809311865,-0.6296468323881044,-2.698011137055204,-6.6887564339423875,-7.483390897194823,35.41498877659714,0.9000015258789062,2.7198453561620823,2.109501266479498,-2.0264243068213688,6.2454268397803645,0.04153847982905745,4.177464053129938,-1.6699981689453125,66.53393720173865,-21.791852362965912,2.067962786650435,10,-0.5000038146972656,-3.1550025939941406,-8.117500305175781,-6.905002593994141,6.1699981689453125,0,0.08866936190094576,-1.2352993975024964,88.47000122070312,7.6669633774160735,87.44000244140625,1.799994913724044,87.5199966430664,0.08866936190094576 2610,2017-10-24,89.08999633789062,89.20999908447266,88.05000305175781,88.5,819100.0,0.011466785715708694,1.7951649967827925,-0.7468299419587241,78.85619536602039,87.37192705202465,-1.380339784941512,-3.3239660743952015,-7.5541237979582405,-8.426008037406746,37.96766632977773,1.1599960327148438,2.7276707817725736,2.767496109008789,-1.156406607493679,6.691398825511257,0.805544750757548,4.72944746726003,-2.5795928955078153,95.71418061531168,8.498892013994407,1.9619513582512358,10,-1.2799949645996094,-4.019996643066406,-8.757495880126953,-7.914997100830078,5.350006103515611,1,0.07700079573843199,1.0224940635903064,88.08000183105469,-1.2352993975024964,88.47000122070312,7.6669633774160735,87.44000244140625,0.07700079573843199 2611,2017-10-25,88.9000015258789,89.2699966430664,88.31999969482422,88.80000305175781,1029600.0,-0.0021326166777595468,1.261927901252509,0.16948999120674493,75.00010145513721,86.5314825958293,-0.9535731938493086,-2.794452817819689,-7.19325971387525,-8.175603108630625,39.804059255891204,0.9499969482421875,2.7375481200865437,2.271001052856448,-1.4361809589561148,5.978183064669011,0.4174100469501667,4.12459205876273,-2.2276223449707118,87.06307604070798,1.3376480114791605,1.8535910059062832,10,-1.0600013732910156,-3.8000030517578125,-8.567501068115234,-7.725002288818359,4.8300018310546875,2,0.06310461770597953,1.7951649967827925,89.08999633789062,1.0224940635903064,88.08000183105469,-1.2352993975024964,88.47000122070312,0.06310461770597953 2612,2017-10-26,88.58999633789062,89.41999816894531,88.30000305175781,89.41999816894531,1456200.0,-0.0034871224147059454,1.6987774611637099,-8.30014496070802,70.34483665805068,83.46256174248927,-0.5177314222183185,-2.1239411466103775,-6.730840192132121,-7.799192005288759,41.76771047613048,1.1199951171875,2.711429670296212,1.6629959106445256,-1.625183598593864,4.951175419882915,0.01890615602533785,3.3070856652637133,-1.7098077600097668,48.12483608707055,-34.98413687098315,1.6440897546191942,10,-0.6749954223632812,-3.414997100830078,-8.257495880126953,-7.414997100830078,4.2800064086914205,3,0.07529073342434534,1.261927901252509,88.9000015258789,1.7951649967827925,89.08999633789062,1.0224940635903064,88.08000183105469,0.07529073342434534 2613,2017-10-27,89.41999816894531,89.41999816894531,88.58999633789062,88.75,966100.0,0.009369024329665576,1.4776241772757293,-0.8072249287618347,74.05734144222416,80.81935960183613,-1.2117973842300103,-2.5856024934327877,-7.33600043740509,-8.562077528209528,43.66534110809978,0.8300018310546875,2.6635934019677165,2.1749977111816463,-0.7484622961744094,5.098457718537702,0.7132677075036185,3.636727714859674,-2.2858286319580117,100.0,16.720647090210633,1.4617300036780292,10,-1.5049972534179688,-4.244998931884766,-8.847497940063477,-8.244998931884766,3.1399993896484517,4,0.060165566908733314,1.6987774611637099,88.58999633789062,1.261927901252509,88.9000015258789,1.7951649967827925,89.08999633789062,0.060165566908733314 2614,2017-10-30,89.5,89.70999908447266,89.0199966430664,89.47000122070312,1259000.0,0.0008946749350580152,2.06669831474009,0.04477441982281537,73.25042626226431,79.04267266313681,-1.2281252560157725,-2.335641515604749,-7.1888190508990135,-8.577329136759829,45.34202448702702,0.69000244140625,2.539069369804068,1.9694995880126953,-0.6306718270167124,4.569671003042103,0.6694138804979843,3.2695852955274063,-2.1372475998169023,87.34942250860607,5.444565982767514,1.3000857075147043,10,-1.4399986267089844,-4.180000305175781,-8.499998092651367,-8.325000762939453,2.779998779296875,0,0.06927370891890727,1.4776241772757293,89.41999816894531,1.6987774611637099,88.58999633789062,1.261927901252509,88.9000015258789,0.06927370891890727 2615,2017-10-31,90.97000122070312,91.16999816894531,89.41999816894531,89.5,1770300.0,0.016424594644727675,-1.1472328315734293,49.00203458799593,77.54574157627911,77.85187620749736,-2.4475906864841477,-3.504082906803049,-8.429214189086437,-9.967626609239858,46.59893233074692,1.75,2.3360786564939247,3.134000778198242,0.42160330148468006,5.846398254911804,1.7778020398414611,4.490199516555023,-3.325579218405281,93.03145336225597,12.711641013641511,1.3561987383567802,10,-2.1800003051757812,-4.720001220703125,-9.96500015258789,-9.795001983642578,2.9199981689453125,1,0.036055828682900026,2.06669831474009,89.5,1.4776241772757293,89.41999816894531,1.6987774611637099,88.58999633789062,0.036055828682900026 2616,2017-11-01,91.87000274658205,93.11000061035156,90.2300033569336,92.86000061035156,2479000.0,0.009893388081807508,2.8657736677982766,-0.6734673752828486,78.14490056081475,76.95038083981689,-2.97891804454585,-4.1348651360679725,-9.098602320043355,-10.761922817831504,47.66022004295699,2.8799972534179688,2.14051676705634,3.7285022735595845,0.6490961247531004,6.807908422366069,2.1887991991563496,5.2682053479628195,-3.7320000809535543,74.22040554773083,-4.621945474490829,1.5397030744032396,11,-1.4050025939941548,-4.285003662109389,-10.862501144409194,-10.695003509521499,2.9499969482421733,2,0.027974307369004636,-1.1472328315734293,90.97000122070312,2.06669831474009,89.5,1.4776241772757293,89.41999816894531,0.027974307369004636 2617,2017-11-02,91.56999969482422,92.9000015258789,91.44000244140624,92.26000213623048,1065200.0,-0.0032655169564472786,-2.073692156957165,0.6969736669723813,74.33293651409153,75.55308650906177,-2.2702019786313627,-3.586350811495606,-8.559624804408827,-10.363751689461822,48.596966611994176,1.4599990844726705,2.0623091609627977,3.1539993286132812,-0.12402485244322747,6.43202350966979,1.5149872380850269,4.793011419141536,-2.6364773580400396,65.92921548968175,-11.002890451013997,1.6390120905282524,11,-1.0050010681152344,-3.829998016357422,-10.432497024536133,-10.395000457763672,3.470001220703125,3,0.023588551592312212,2.8657736677982766,91.87000274658205,-1.1472328315734293,90.97000122070312,2.06669831474009,89.5,0.023588551592312212 2618,2017-11-03,92.7300033569336,92.79000091552734,90.5999984741211,91.79000091552734,1222900.0,0.012667944370157613,3.132089595209305,-1.3623175586023604,76.23533361098337,75.30753482731838,-3.0870079732167426,-4.46325608930249,-9.45257629422116,-11.416887298610305,49.02154766351609,2.19000244140625,2.046778147100497,3.9890029907226534,0.35407329750694316,7.623932683938364,2.1715381441148054,5.806467837330501,-3.1282444963786276,90.70912262047996,15.420861148965542,1.8174648466078527,11,-2.1500015258789062,-4.94000244140625,-11.592500686645508,-11.555004119873047,2.9199981689453125,4,0.0015097528801930604,-2.073692156957165,91.56999969482422,2.8657736677982766,91.87000274658205,-1.1472328315734293,90.97000122070312,0.0015097528801930604 2619,2017-11-06,92.97000122070312,93.68000030517578,92.12000274658205,92.16000366210938,1436200.0,0.002588136040993616,-2.5056148953315733,0.8616972923836115,81.95118864970016,75.65142296994946,-2.8613106411499274,-4.3979029486256,-9.425608834660153,-11.549612273447224,49.49257461536314,1.5599975585937358,2.096132184148118,3.892000961303708,-0.0031608038923138793,7.78716272649973,1.94442007870569,5.839581843901726,-2.8069236801807023,83.33336318227975,6.986889595316498,1.9475808825980123,11,-1.9799995422363281,-4.645000457763672,-11.777502059936523,-11.795001983642578,2.2999954223632812,0,-0.0044100640714852535,3.132089595209305,92.7300033569336,-2.073692156957165,91.56999969482422,2.8657736677982766,91.87000274658205,-0.0044100640714852535 2620,2017-11-07,93.2300033569336,93.29000091552734,92.62000274658205,93.08999633789062,1178100.0,0.002796623995015901,4.153789723876765,0.17284869263808303,84.60610129616465,76.7187562856192,-2.7628363222488446,-4.351763391861823,-9.386908810828615,-11.697664879972535,50.01785098165226,0.6699981689452983,2.0766239067038867,3.8160030364990263,-0.29956302757842934,7.931569100576482,1.7582200044602985,5.873786068537754,-2.6300048828125,86.95659865810994,7.711777497225498,2.057783032038727,11,-2.240001678466797,-4.56500244140625,-11.797502517700195,-12.055004119873047,2.279998779296889,1,-0.010189901785153888,-2.5056148953315733,92.97000122070312,3.132089595209305,92.7300033569336,-2.073692156957165,91.56999969482422,-0.010189901785153888 2621,2017-11-08,93.6999969482422,93.75,92.88999938964844,93.11000061035156,1117500.0,0.00504122679808594,1.4927465723131357,4.214048280747745,86.22682262186271,78.4834213927094,-2.771835098026557,-4.505376962901451,-9.571081172913253,-12.072916049475182,50.4979608989642,0.8600006103515625,2.2107598489922964,3.938496780395525,-0.3977081001606422,8.274701660951692,1.7703943401174485,6.106599220673601,-2.5455981445312688,98.41260230044344,15.07451176835994,2.16810244027808,11,-2.529998779296889,-4.649997711181655,-11.722494125366225,-12.524997711181655,2.5200042724609233,2,0.002027774253943626,4.153789723876765,93.2300033569336,-2.5056148953315733,92.97000122070312,3.132089595209305,92.7300033569336,0.002027774253943626 2622,2017-11-09,92.91999816894531,93.75,92.38999938964844,93.0999984741211,1354900.0,-0.008324426944514629,-1.1935531505146775,-0.3050871566751077,76.51965001173036,78.75701123376565,-1.4673395409226515,-3.4717805917494076,-8.519070376767104,-11.190092709095637,50.3436359395849,1.3600006103515625,2.2672279301998515,2.884498214721674,-1.5259662770986466,7.294962706541995,0.6792659688115066,5.089730460631841,-1.2464791259765633,73.65074828580909,-7.8813385757101315,2.2052322459101634,11,-1.5349998474121094,-3.4699974060058594,-10.517496109008789,-11.464996337890625,3.0699996948242045,3,0.020447713767970166,1.4927465723131357,93.6999969482422,4.153789723876765,93.2300033569336,-2.5056148953315733,92.97000122070312,0.020447713767970166 2623,2017-11-10,93.52999877929688,93.5999984741211,92.87000274658205,93.47000122070312,1022500.0,0.006564793611408382,6.300068665598393,-0.3333192048488959,81.6492250981363,79.6902111044181,-1.601433845437569,-3.8217090021436206,-8.868218404091635,-11.687408551005959,50.0325074858756,0.7299957275390483,2.406581806090202,3.204998779296872,-1.329405900962584,7.739403459556328,0.9377964391671441,5.4722011194266,-1.44118354492187,86.50296985213916,2.9467458102465827,2.267202340129731,11,-1.9449996948242188,-3.7849998474121094,-10.65250015258789,-11.904998779296875,2.3800048828125,4,0.016144575600750555,-1.1935531505146775,92.91999816894531,1.4927465723131357,93.6999969482422,4.153789723876765,93.2300033569336,0.016144575600750555 2624,2017-11-13,93.36000061035156,93.7300033569336,92.83999633789062,93.08999633789062,1534400.0,-0.0018175790779860757,-1.3116937161880982,4.500254323499491,77.47748986184598,79.68262758059218,-0.9234209229878019,-3.426507318836741,-8.438478119787561,-11.402015344384381,49.52465540307776,0.8900070190429688,2.6232582250702023,2.7805004119873047,-1.838834364891298,7.399835188865907,0.4708330235479963,5.090167800426613,-0.970001220703125,71.32358716018355,-10.252948582795355,2.309667388439303,11,-1.3699989318847656,-3.5349998474121094,-10.222501754760742,-11.575000762939453,2.8700027465820312,0,0.024528715730036454,6.300068665598393,93.52999877929688,-1.1935531505146775,92.91999816894531,1.4927465723131357,93.6999969482422,0.024528715730036454 2625,2017-11-14,93.81999969482422,93.83000183105469,92.69000244140624,92.7699966430664,1407200.0,0.0049271538288919725,1.1308253950145721,3.8888386549872846,80.59697101971852,79.95507985380372,-1.046705356101171,-3.59097720084452,-8.608047185933344,-11.7421343051642,49.376682502877365,1.1399993896484517,2.767920189905098,2.935999679565427,-1.6953240467831563,7.56732340591401,0.6203378163911282,5.2516615427397255,-1.1580001831054716,99.30540838384266,17.661852792525764,2.315661863174293,11,-1.6049995422363281,-3.954998016357422,-10.410001754760742,-11.944999694824219,1.720001220703125,1,0.015455094361103372,-1.3116937161880982,93.36000061035156,6.300068665598393,93.52999877929688,-1.1935531505146775,92.91999816894531,0.015455094361103372 2626,2017-11-15,92.7699966430664,93.27999877929688,92.44000244140624,93.2300033569336,1284500.0,-0.011191676136998896,2.0000000000000506,-0.4381003589438042,73.80408459063273,79.89631852897497,0.1613556894379684,-2.2424629789361177,-7.274794303499959,-10.57522381966109,49.44576468395585,1.379997253417983,2.9210151710037593,1.6234966278076115,-2.795263546449789,6.042256802065012,-0.5858834593210815,3.8328767149363046,1.0600051879882812,26.388653414148266,-57.03712616596182,2.2093800871286984,11,-0.5549964904785156,-2.734996795654297,-9.28249740600586,-10.894996643066406,2.1800003051757955,2,0.029535470435622324,1.1308253950145721,93.81999969482422,-1.3116937161880982,93.36000061035156,6.300068665598393,93.52999877929688,0.029535470435622324 2627,2017-11-16,95.1500015258789,95.37000274658205,93.3000030517578,93.41000366210938,1891200.0,0.025654898878239685,-1.1122455731974557,-3.7825488439977444,77.73474399453447,80.06291968270287,-1.8522001874887764,-4.232226458359833,-9.326770269853242,-12.812117711886401,50.89771107872213,2.600006103515639,2.968615261488665,3.6180015563964787,-0.7844748473191885,8.020477960112146,1.416763354538645,5.819239758254312,-2.7099990844726705,92.49142669662834,10.701076615502956,2.201238201857832,11,-1.4049987792968608,-4.259998321533203,-11.55250358581543,-13.19000244140625,0.11000061035157671,3,0.011245398609197155,2.0000000000000506,92.7699966430664,1.1308253950145721,93.81999969482422,-1.3116937161880982,93.36000061035156,0.011245398609197155 2628,2017-11-17,95.04000091552734,95.37000274658205,94.62000274658205,95.02999877929688,2994700.0,-0.0011560757602473437,1.2387865951558508,0.005748361212812137,76.73743489060723,79.48361370947032,-1.5422514396440477,-3.799587754968087,-8.887446555286004,-12.573521438063551,51.761021780434724,0.75,2.9490918630441314,3.1795009613037166,-1.241395168512696,7.600397091120129,0.9690528963955103,5.389949026211923,-2.599998474121108,88.73714004494275,7.333962652901832,2.210448064908209,11,-1.1599998474121094,-4.149997711181641,-10.892499923706055,-12.654998779296875,0.15000152587889204,4,0.009995759039254759,-1.1122455731974557,95.1500015258789,2.0000000000000506,92.7699966430664,1.1308253950145721,93.81999969482422,0.009995759039254759 2629,2017-11-20,95.88999938964844,96.1500015258789,95.0500030517578,95.30999755859376,1500600.0,0.0089435865523253,-1.0000138717418487,57.98779557589484,75.25664986738633,78.4447857729394,-2.161828726460314,-4.252508966057206,-9.457220328209132,-13.275582841579492,52.592394798291274,1.1100006103515625,3.026381824428924,3.6389995574951115,-0.7555048778437907,8.033503992834014,1.4417473398256533,5.83625177516457,-3.391396942138684,92.99185443687449,12.520098147247154,2.197252217669453,11,-1.6199989318847656,-4.609996795654297,-11.412498474121094,-13.34499740600586,-0.6500015258789205,0,0.00020861687963580344,1.2387865951558508,95.04000091552734,-1.1122455731974557,95.1500015258789,2.0000000000000506,92.7699966430664,0.00020861687963580344 2630,2017-11-21,95.9499969482422,96.68000030517578,95.37000274658205,96.37999725341795,1708800.0,0.0006256915108526773,1.5436687530091202,-0.7413774959879726,72.92131180987195,76.9663956827182,-2.00641598933413,-3.9760770197271853,-9.245670244705295,-13.195213241424952,53.381806133491,1.3099975585937358,2.995186563505044,3.3559970855713033,-1.0704327460650944,7.782426917207701,1.1427821697531044,5.569212001389502,-3.3053385375976774,82.7829310205224,1.4576138856457987,2.2132149158181984,11,-1.4149971008300923,-4.404994964599624,-10.867498397827163,-13.17999649047853,-0.909996032714858,1,0.002918253440304275,-1.0000138717418487,95.88999938964844,1.2387865951558508,95.04000091552734,-1.1122455731974557,95.1500015258789,0.002918253440304275 2631,2017-11-22,94.51000213623048,95.81999969482422,94.3000030517578,95.62999725341795,1698000.0,-0.015007762978757389,1.0266621907552274,2.604637958872376,64.64145621226146,75.6465963716661,-0.49108118886682917,-2.207421232610571,-7.546229030268179,-11.613337165797091,53.715359644937756,1.6499938964844034,2.869626948791293,1.635502243042012,-2.5072128764509216,5.778217362534946,-0.43585531670444766,3.706859802788472,-1.6232232119140804,35.79881857149697,-45.51289982948368,2.071357559746464,11,0.049999237060532664,-2.965000152587905,-8.800001144409194,-11.740001678466811,0.8099975585937358,2,0.010898304475881693,1.5436687530091202,95.9499969482422,-1.0000138717418487,95.88999938964844,1.2387865951558508,95.04000091552734,0.010898304475881693 2632,2017-11-24,95.26000213623048,95.4800033569336,94.58999633789062,94.91000366210938,685600.0,0.00793566800388934,1.2531797154915159,-0.3125000000000206,63.13604104507766,73.58957592132624,-0.9769852449477696,-2.5635336475123864,-8.016593055814255,-12.226671531939402,53.986664052263436,0.9700012207031108,2.7159376707623437,2.052001953125014,-1.6932862315498625,5.797290137799891,0.17935786078757587,3.9246460454624525,-2.1456299290625225,40.336142535206804,-38.143312980645774,1.8726440923374417,11,-0.7000007629394673,-3.715000152587905,-9.397502899169936,-12.490001678466811,1.6699981689452983,4,-0.003254305910522115,1.0266621907552274,94.51000213623048,1.5436687530091202,95.9499969482422,-1.0000138717418487,95.88999938964844,-0.003254305910522115 2633,2017-11-27,94.8000030517578,95.4800033569336,94.2300033569336,95.33000183105469,1572600.0,-0.00482887963633305,2.0120415479363913,-1.5142888283378537,59.28935803039044,71.56867238449786,-0.35524910901136764,-1.7705912631970335,-7.304584818312989,-11.621713964467816,54.121545602304145,1.25,2.4805433504619145,1.3230026245117017,-2.028899059837215,4.674904308860619,-0.35294821766275675,2.99895346668616,-1.4716931587093711,23.265322645939023,-52.34467047650347,1.6759508421744602,11,-0.24000167846678266,-2.5500030517577983,-8.897502899169908,-12.030002593994126,2.5799942016601562,0,0.0048523108614411115,1.2531797154915159,95.26000213623048,1.0266621907552274,94.51000213623048,1.5436687530091202,95.9499969482422,0.0048523108614411115 2634,2017-11-28,95.6999969482422,95.83000183105469,94.76000213623048,95.1500015258789,1585200.0,0.009493606197386262,1.6419576335841561,-1.0377296021189601,61.77310623058552,69.47713185237197,-0.9928126816766394,-2.300214365408479,-7.9520675335138975,-12.383456778474084,54.16333279998553,1.0699996948242045,2.4404116737755572,1.9129966735840043,-1.009532739475972,4.835526086643981,0.4517319670540161,3.3742613801139925,-2.1705856304661353,59.9998131574528,-13.589359736920919,1.461264706529986,11,-1.139995574951186,-3.349998474121108,-9.702495574951186,-12.834995269775405,3.900001525878892,1,-0.005329096375121023,2.0120415479363913,94.8000030517578,1.2531797154915159,95.26000213623048,1.0266621907552274,94.51000213623048,-0.005329096375121023 2635,2017-11-29,94.25,95.87000274658205,93.69000244140624,95.87000274658205,1683500.0,-0.015151483745881489,1.6913538384737348,-2.945484054432665,52.397575086770246,67.09863079638725,0.5862441381719066,-0.6238752363065032,-6.258300720865179,-10.807825334665011,53.0928902614803,2.1800003051758097,2.2628755352289716,0.2989997863769531,-2.3091478436279402,2.9071474163818465,-1.0050740286254864,1.6030736013793927,2.4300003051757812,25.687957807354632,-42.912178462352585,1.3040738150024447,11,0.7400016784667969,-1.8849983215332031,-7.997501373291016,-11.21500015258789,5.559997558593764,2,0.010503956114265467,1.6419576335841561,95.6999969482422,2.0120415479363913,94.8000030517578,1.2531797154915159,95.26000213623048,0.010503956114265467 2636,2017-11-30,94.44000244140624,94.95999908447266,94.22000122070312,94.6500015258789,2316000.0,0.002015941022877943,-1.2769111588436213,0.12962884471383518,56.985320413838835,64.79313928742107,0.735376934408734,-0.6445122019079434,-6.196654796161297,-10.86677916212453,51.306476521936894,0.7399978637695312,2.177594903461511,0.360502243041978,-2.0626270770467983,2.783631563130754,-0.8510624170024101,1.572066903086366,2.1801979064941577,34.403664908639314,-32.17137294765672,1.2115646600443861,11,0.7449989318847798,-1.950000762939439,-8.000001907348619,-11.260002136230455,4.379997253417983,3,0.006353223831113031,1.6913538384737348,94.25,1.6419576335841561,95.6999969482422,2.0120415479363913,94.8000030517578,0.006353223831113031 2637,2017-12-01,93.7300033569336,94.37000274658205,91.48999786376952,94.3000030517578,2406000.0,-0.007517990958472831,7.112700271864446,2.714296094459331,50.91076864496108,61.9235097045715,1.3664649614624977,0.24833850525546097,-5.228397678089209,-10.059665655433406,48.67631103799479,2.9500045776367188,2.001498706698925,-0.4574970245361385,-2.5840788658850755,1.6690848168127985,-1.5207879452106,0.6057938961383229,2.8315930328369205,51.14162091357542,-12.379258590996855,1.0632909206744663,12,0.3549957275390625,-1.2400016784667969,-7.260004043579102,-10.520004272460938,4.7899932861328125,4,0.016963579226981995,-1.2769111588436213,94.44000244140624,1.6913538384737348,94.25,1.6419576335841561,95.6999969482422,0.016963579226981995 2638,2017-12-04,92.87000274658205,94.51000213623048,92.87000274658205,94.47000122070312,1624200.0,-0.009175296911881903,-1.0500011920940688,2.8070163697447947,47.9006072793767,58.88394941701487,2.107954497145471,1.1798571831741498,-4.119643332527872,-9.107044554633617,47.001413185392515,1.6399993896484375,1.931234309622468,-1.3244976043701087,-3.4317126039038044,0.7827173951635871,-2.3781051041369636,-0.2708901046032537,3.488729702148433,31.506925670968368,-29.745271922250307,1.0536074997668508,12,1.2149963378906108,-0.23500442504884234,-6.3250026702881,-9.585002899169936,6.3899993896484375,0,0.04371699621537006,7.112700271864446,93.7300033569336,-1.2769111588436213,94.44000244140624,1.6913538384737348,94.25,0.04371699621537006 2639,2017-12-05,92.55999755859376,93.4499969482422,92.45999908447266,93.1500015258789,1642300.0,-0.0033380551181225737,-1.5063208011821079,0.3687528312233213,44.53123913456688,55.729496897536535,2.11873110733481,1.5363399449942818,-3.5200276304531,-8.70959231628413,45.003246134808045,0.9899978637695455,1.572077216083244,-1.6140026092529212,-3.778572950274011,0.5505677317681688,-2.696287779763466,-0.5317174387423762,3.603985506738269,24.429189543212775,-30.687252026274894,1.0822851705105474,12,1.120002746582017,0.29000091552732954,-6.014997482299819,-9.274997711181655,7.610000610351548,1,0.05207432824069547,-1.0500011920940688,92.87000274658205,7.112700271864446,93.7300033569336,-1.2769111588436213,94.44000244140624,0.05207432824069547 2640,2017-12-06,92.27999877929688,92.66999816894531,92.0,92.30999755859376,1989100.0,-0.0030250517143719513,-1.2711943309367404,0.05084504674591646,47.720938551038564,53.84943937962288,2.0376772855892398,1.8356313283770476,-2.9770374321814614,-8.344643282246551,43.00978616790733,0.6699981689453125,1.2041733427315933,-1.846501159667966,-4.136362955625003,0.4433606362890714,-2.9914320576464917,-0.7015702616894401,3.697024877972652,22.76658898025624,-34.49727404039025,1.14493089797852,12,1.4000015258789062,0.7700004577636719,-5.589998245239258,-8.849998474121094,7.8300018310546875,2,0.07932379488139385,-1.5063208011821079,92.55999755859376,-1.0500011920940688,92.87000274658205,7.112700271864446,93.7300033569336,0.07932379488139385 2641,2017-12-07,93.88999938964844,94.1500015258789,92.6500015258789,92.6500015258789,1798400.0,0.017446907581806004,-1.4193590067003428,-41.334944048810534,43.68735651866799,51.68847443224402,0.3693181997910955,0.2535971285737446,-4.323127059041241,-9.862662633922639,40.67321931756502,1.8700027465820312,0.8255381136117705,-0.24600067138672443,-2.5299810899642523,2.0379797471908034,-1.3879908806754884,0.8959895379020395,1.9075432358810929,79.47013677312408,25.560930551302327,1.1419902092887668,12,-0.20999908447265625,-0.43499755859375,-6.369998931884766,-9.729999542236328,6.680000305175781,3,0.06305248916209938,-1.2711943309367404,92.27999877929688,-1.5063208011821079,92.55999755859376,-1.0500011920940688,92.87000274658205,0.06305248916209938 2642,2017-12-08,94.81999969482422,95.5,94.47000122070312,95.5,2090400.0,0.009905211537133196,2.0294068148414097,-0.5483882876286693,48.981474678858646,50.54315405985161,-0.7036572266615337,-0.5552282830277449,-4.968455133871217,-10.715256887956699,39.15024625684151,1.6100006103515625,0.49220859649959436,0.5889995574951143,-1.639400186085652,2.8173993010758807,-0.5252003142952759,1.7031994292855046,0.8052411402349122,80.57141985212054,29.78433784899684,1.1141998717903838,12,-1.1399993896484375,-1.1800003051757812,-5.795000076293945,-9.68499755859375,5.150001525878906,4,0.04218519313302993,-1.4193590067003428,93.88999938964844,-1.2711943309367404,92.27999877929688,-1.5063208011821079,92.55999755859376,0.04218519313302993 2643,2017-12-11,95.04000091552734,95.4000015258789,94.62000274658205,94.66999816894531,1405200.0,0.0023201984962160083,-2.3191890005358284,-0.5441214419549193,45.82104589568952,48.770702911529824,-0.9901605632653485,-0.6917710936773176,-4.9092206820207025,-10.847483934078213,37.544969839482675,0.7799987792968608,0.32778543297686724,0.7335006713867216,-1.4972159830705607,2.964217325844004,-0.38185765584192666,1.8488589986153698,0.45999908447265625,86.85716901506696,39.69815591355573,1.1153583272286443,12,-1.3600006103515625,-1.4000015258789062,-5.887500762939453,-9.904998779296875,5.69000244140625,0,0.03661611630909101,2.0294068148414097,94.81999969482422,-1.4193590067003428,93.88999938964844,-1.2711943309367404,92.27999877929688,0.03661611630909101 2644,2017-12-12,95.6500015258789,96.0999984741211,94.87000274658205,95.19000244140624,2005400.0,0.006418356528570923,-1.2363589704464908,1.243231540095302,48.60076678307662,48.348835322230535,-1.7969693515594116,-1.1820167167526137,-5.250673915385789,-11.356330580998758,35.93229849780404,1.2299957275390483,0.13833262265849555,1.229001235961917,-1.0320366576128777,3.4900391295367115,0.09848228917451252,2.3595201827493213,-4.160003662109389,89.02446059230175,44.456069174967745,1.1305189467873977,12,-1.8550033569335938,-1.56500244140625,-6.465000152587891,-10.514999389648438,5.610000610351577,1,0.03774177263734657,-2.3191890005358284,95.04000091552734,2.0294068148414097,94.81999969482422,-1.4193590067003428,93.88999938964844,0.03774177263734657 2645,2017-12-13,95.2699966430664,96.08000183105469,94.55999755859376,95.87999725341795,1794800.0,-0.003972868549402819,2.0098803480782896,-1.3260909226609336,53.93371748820831,48.00976833049381,-1.4047910112619633,-0.7249821029205208,-4.635495046096253,-10.870606326309627,34.35600675907871,1.5200042724609233,0.008360786313488688,0.776496505737299,-1.4963573565491117,3.0493503680237097,-0.35993042540590636,1.9129234368805044,-3.687798767089859,75.94195463049373,29.01408540090155,1.1364269311432031,12,-1.4749984741210938,-1.18499755859375,-5.612495422363281,-9.849994659423828,5.4300003051757955,2,0.051432787850691275,-1.2363589704464908,95.6500015258789,-2.3191890005358284,95.04000091552734,2.0294068148414097,94.81999969482422,0.051432787850691275 2646,2017-12-14,95.51000213623048,96.77999877929688,95.5,95.7699966430664,1396900.0,0.0025192138303864464,-8.142888283378747,0.42622007654399946,51.366118851673036,48.06036279790625,-1.6506375920235143,-0.7896752624979939,-4.6617030680131535,-11.027172672666808,33.187750880636216,1.5100021362304688,-0.23512006984419997,0.879501724243184,-1.2835997401813586,3.0426031886677265,-0.20204900796909442,1.9610524564554623,-3.8374482482910395,45.021732237694486,-2.62676174020843,1.0815507322122724,12,-1.1200027465820455,-1.3750038146972798,-5.682500839233413,-10.090000152587905,6.8799972534179545,3,0.048162479020363635,2.0098803480782896,95.2699966430664,-1.2363589704464908,95.6500015258789,-2.3191890005358284,95.04000091552734,0.048162479020363635 2647,2017-12-15,96.22000122070312,96.4800033569336,95.48999786376952,96.05999755859376,2949500.0,0.007433766815960752,1.9117468865702203,-0.6154117025646835,57.55317439317972,49.13287025499547,-2.2018323333437024,-1.4918926240695356,-5.155562514044448,-11.60772134225111,31.01090908207609,0.9900054931640767,-0.2411331320891179,1.5360008239746037,-0.7316051098060257,3.803606757755233,0.402197857084289,2.6698037908649184,-4.343149537109383,74.77489861846159,23.04894320777484,1.133802966890314,12,-1.8300018310546875,-2.085002899169922,-6.110002517700195,-10.764999389648438,6.4199981689453125,4,0.04520887984758337,-8.142888283378747,95.51000213623048,2.0098803480782896,95.2699966430664,-1.2363589704464908,95.6500015258789,0.04520887984758337 2648,2017-12-18,95.98999786376952,97.16999816894531,95.8000030517578,96.91999816894531,1522300.0,-0.0023903902932410626,-1.0916116783049565,-5.812368872783363,51.660940991609266,49.925059350222405,-1.6569627309430928,-1.2512193669567324,-4.712471584000454,-11.247013421415431,28.850066887548167,1.3699951171875142,-0.3258380824977394,1.2584976196288977,-1.0792224793836738,3.596217718641469,0.08963757012260487,2.4273576691351906,-3.917020296347644,54.78927091067393,3.9401270122582375,1.168860049506289,12,-1.4049987792968608,-1.6599998474120952,-5.572498321533189,-10.53499603271483,8.360000610351577,0,0.04146268825406252,1.9117468865702203,96.22000122070312,-8.142888283378747,95.51000213623048,2.0098803480782896,95.2699966430664,0.04146268825406252 2649,2017-12-19,95.91000366210938,96.48999786376952,95.83000183105469,96.1999969482422,1410100.0,-0.0008333597608124466,-1.9333355939099433,0.3118206354545336,61.27717447641324,51.43130778637514,-1.1754028939570134,-1.2328589745893765,-4.41592594468996,-11.056529511126485,26.285728383865177,0.6599960327148295,-0.27356106578642425,1.1775032043456974,-1.1623201141654675,3.5173265228568624,0.007591545090107843,2.347414863601287,-3.531204858596098,51.724359686405386,-2.2121843807953,1.1699116592555836,12,-1.0000038146972656,-1.5800056457519531,-5.245004653930664,-9.84500503540039,7.9699935913085795,1,0.050255442714871146,-1.0916116783049565,95.98999786376952,1.9117468865702203,96.22000122070312,-8.142888283378747,95.51000213623048,0.050255442714871146 2650,2017-12-20,96.2300033569336,96.56999969482422,95.8000030517578,96.4499969482422,1184000.0,0.003336457956477412,2.347818154678051,0.7586161536437898,61.94925086403517,53.46040715808261,-0.9791373201145745,-1.6135323590309554,-4.5202175344712145,-11.239106278279365,23.419542109764986,0.7699966430664205,-0.09058271011724628,1.4835025787353544,-0.8901009250684098,3.8571060825391186,0.2967008268334723,2.6703043306372365,-3.5637325914944,44.04793802026378,-11.848830494374063,1.186801751901883,12,-0.410003662109375,-1.9000053405761719,-5.322502136230469,-10.16500473022461,6.099998474121094,2,0.052270587174768846,-1.9333355939099433,95.91000366210938,-1.0916116783049565,95.98999786376952,1.9117468865702203,96.22000122070312,0.052270587174768846 2651,2017-12-21,95.54000091552734,96.62000274658205,95.51000213623048,96.55999755859376,855900.0,-0.007170346226082036,-1.0555677218364874,4.6364834402633335,62.11508410699513,54.91969709454222,-0.03404901802376514,-0.887933308484719,-3.6258144750282497,-10.405675820105273,21.635208410494684,1.1100006103515625,0.1715697206602016,0.7420001983642521,-1.6545822611107752,3.1385826578392795,-0.45629103137325444,1.9402914281017587,-2.603506505877789,2.976371587777443,-51.31095700501236,1.1982912297375123,12,0.3249969482421875,-1.2100028991699219,-4.5,-9.435001373291016,6.989997863769531,3,0.0540087500865436,2.347818154678051,96.2300033569336,-1.9333355939099433,95.91000366210938,-1.0916116783049565,95.98999786376952,0.0540087500865436 2652,2017-12-22,94.9499969482422,95.73999786376952,94.29000091552734,95.6500015258789,1008400.0,-0.006175465371900057,2.2954578951475906,0.6862812563110773,64.44436438311746,56.988954704256436,0.644064551232205,-0.3397648830877671,-2.8562957336615824,-9.686832632894081,19.36352624578162,1.4499969482421733,0.421235112507361,0.167496490478527,-2.2204992750234993,2.5554922559805533,-1.026501392272479,1.361494373229533,-1.7594923130348974,22.916550768636235,-32.83741652229373,1.1939978827510105,12,0.7800025939941264,-0.6199989318847798,-3.8249969482422017,-8.844997406005874,8.830001831054673,4,0.07835705824679295,-1.0555677218364874,95.54000091552734,2.347818154678051,96.2300033569336,-1.9333355939099433,95.91000366210938,0.07835705824679295 2653,2017-12-26,95.26000213623048,96.11000061035156,94.33999633789062,94.7699966430664,1192300.0,0.003264930994755666,-1.6222166964305897,-0.7000032697191656,68.7499801318398,59.22775618745234,0.41185984971278344,-0.646697644840728,-2.9891538831912072,-9.850198187116334,17.490447929350943,1.7700042724609375,0.6291733912746054,0.4545017242431726,-1.9430456844542334,2.8520491329405786,-0.7442719801055233,1.6532754285918685,-1.8307278889988936,41.63092096215466,-17.338329995755167,1.1987737043487006,12,0.46999740600584516,-0.9300041198730611,-2.9424991607666158,-8.385002136230483,6.919998168945298,1,0.07747215082846504,2.2954578951475906,94.9499969482422,-1.0555677218364874,95.54000091552734,2.347818154678051,96.2300033569336,0.07747215082846504 2654,2017-12-27,95.19000244140624,95.44000244140624,94.56999969482422,95.2699966430664,1118800.0,-0.0007348277687853066,3.1428130279197783,-0.16325164263696257,70.81541504219607,61.10350036011765,0.45789972361033904,-0.6502006003894536,-2.756254223122852,-9.643015443622858,15.337935803068037,0.870002746582017,0.7143713417991364,0.410001754760728,-1.9581564248746162,2.778159934396072,-0.7740773350569441,1.5940808445784,-1.5362847588718296,38.626644575274696,-23.892497547648304,1.1840790898176718,12,0.5399971008300923,-0.8600044250488139,-2.805000305175767,-8.315002441406236,3.529998779296889,2,0.09622855129511376,-1.6222166964305897,95.26000213623048,2.2954578951475906,94.9499969482422,-1.0555677218364874,95.54000091552734,0.09622855129511376 2655,2017-12-28,95.23999786376952,95.47000122070312,94.80999755859376,95.4000015258789,1009700.0,0.0005252171560143903,3.3999796551547803,2.000190748688425,62.43088954551122,62.33291932609968,0.45058533135653533,-0.6558508470563282,-2.6220018237157205,-9.562447372524886,14.284479651445459,0.6600036621093608,0.8308642852411481,0.410497283935527,-1.9523963219072016,2.7733908897782555,-0.7709495189858444,1.5919440868568984,-1.3753033520504516,40.77236917072062,-18.79282351858066,1.1814468029213652,12,0.4900016784668111,-0.9099998474120952,-2.464996337890611,-7.9749984741210795,3.9000015258789205,3,0.09071818126253017,3.1428130279197783,95.19000244140624,-1.6222166964305897,95.26000213623048,2.2954578951475906,94.9499969482422,0.09071818126253017 2656,2017-12-29,95.04000091552734,95.56999969482422,95.04000091552734,95.47000122070312,879300.0,-0.0020999260051249857,-1.4651088518656519,2.6874403967191967,52.34043243945199,61.75372577568548,0.644698317336406,-0.4306799571244966,-2.2295120648890077,-9.22821160473596,13.200598433921638,0.529998779296875,0.8665524200052204,0.18050041198731037,-2.1768002788149516,2.5378011027895724,-0.9981499334138277,1.3591507573884485,-0.9769881843747044,41.2087981186413,-15.050728364537207,1.1786503454011328,12,0.6899986267089844,-0.7100028991699219,-2.0,-7.100002288818359,4.569999694824219,4,0.07670455434871881,3.3999796551547803,95.23999786376952,3.1428130279197783,95.19000244140624,-1.6222166964305897,95.26000213623048,0.07670455434871881 2657,2018-01-02,95.31999969482422,95.70999908447266,94.23999786376952,95.70999908447266,1805700.0,0.0029461150736491692,6.538479596228408,0.9069746810737922,52.9411576139919,61.89597206706133,0.2498868998636965,-0.6170912067754557,-2.307216791798311,-9.379123846192826,13.93076328260354,1.4700012207031392,0.8727628672589276,0.3809993743896456,-1.9225451429426528,2.684543891721944,-0.7707728842765107,1.5327716330558019,1.8499984741210938,57.754023785724804,5.143275093163858,1.1517722586661494,1,0.1100006103515625,-0.9900016784667969,-2.267498016357422,-6.524997711181641,-0.0500030517578125,1,0.07563994028069798,-1.4651088518656519,95.04000091552734,3.3999796551547803,95.23999786376952,3.1428130279197783,95.19000244140624,0.07563994028069798 2658,2018-01-03,96.93000030517578,97.16999816894531,95.0999984741211,95.41999816894531,1812300.0,0.016890480649455863,1.0804039366184492,-3.871806408701436,61.111081676768535,61.87751731154525,-1.3552734353260831,-2.0104060677301163,-3.7252491562480543,-10.811044150372396,15.174728783407001,2.0699996948242188,0.9355553441014024,1.7880001068115234,-0.4628083257611877,4.038808539384235,0.6625958905251679,2.913404323097879,-2.690002441406264,91.80894748216991,41.99477847741592,1.1254042162863527,1,-1.2250022888183594,-2.6000022888183594,-3.8774986267089844,-8.125,-0.529998779296875,2,0.07066953938465348,6.538479596228408,95.31999969482422,-1.4651088518656519,95.04000091552734,3.3999796551547803,95.23999786376952,0.07066953938465348 2659,2018-01-04,97.37999725341795,97.91999816894531,96.83999633789062,97.33999633789062,1399100.0,0.004642494035132616,-1.0769247698345743,0.026490635057766748,68.09605443957331,62.56049548660504,-1.7598950497506962,-2.1932341423084125,-3.961518115806399,-11.076460490222146,16.35320311840875,1.0800018310546875,0.8860619420460125,1.9969970703124886,-0.11783434934240233,4.11182848996738,0.9395813604850503,3.054412780139927,-3.1399993896484375,85.32606329494416,37.213398037079116,1.0574157098274433,1,-1.2999992370605327,-2.6749992370605327,-3.9749965667724467,-8.574996948242173,1.3199996948242472,3,0.049291468341968514,1.0804039366184492,96.93000030517578,6.538479596228408,95.31999969482422,-1.4651088518656519,95.04000091552734,0.049291468341968514 2660,2018-01-05,99.5999984741211,99.6999969482422,97.83999633789062,98.08000183105469,2318300.0,0.022797302149494714,1.1627994659403738,37.99904634752447,76.18436374151091,64.12374877932902,-3.857218578649068,-4.044062561402342,-5.970148254769271,-13.113384443039237,17.596274074085116,2.319999694824247,0.9820281205051344,3.8509983062744197,1.479244845128008,6.2227517674208315,2.665121575701207,5.036875036847633,-5.21280059814454,98.16852580789826,47.61327341811169,1.1858767305732092,1,-2.6300010681152344,-4.005001068115234,-6.144998550415039,-10.794998168945312,-0.80999755859375,4,-0.00883531392469461,-1.0769247698345743,97.37999725341795,1.0804039366184492,96.93000030517578,6.538479596228408,95.31999969482422,-0.00883531392469461 2661,2018-01-08,99.80999755859376,99.9000015258789,98.80999755859376,98.80999755859376,1609100.0,0.0021084245751994413,-1.180007934570284,0.6578961898117242,74.55538670919374,65.2471957044486,-3.7971301118077037,-3.9925079776241574,-5.955852998215178,-13.12461242650268,19.131577055368425,1.090003967285142,1.015279456949827,3.764997482299819,0.9364488204004431,6.593546144199195,2.350723151350124,5.179271813249514,-5.1040317382812646,98.40982492842419,48.814816791655325,1.41427433094969,1,-2.7399978637695455,-4.1149978637695455,-6.132495880126967,-11.004997253417983,-0.06999969482424717,0,-0.006712736051836865,1.1627994659403738,99.5999984741211,-1.0769247698345743,97.37999725341795,1.0804039366184492,96.93000030517578,-0.006712736051836865 2662,2018-01-09,98.81999969482422,99.94000244140624,98.72000122070312,99.75,1630500.0,-0.009918824646682922,-1.159299444335642,-0.9300003051757812,67.5341054124321,65.11209851340331,-2.4590357944575487,-2.832709628017284,-4.738446268870632,-11.948683557428467,19.904298281406568,1.2200012207031108,1.0003937373761858,2.5749996185302706,-0.44783497759310364,5.597834214653645,1.0635823204685835,4.086416916591958,-3.6985110180664122,76.85946635266397,26.76808926223437,1.5114172980616893,1,-1.7299995422363423,-3.1049995422363423,-4.9824981689453125,-10.014999389648438,2.5800018310546875,1,0.007994342420228895,-1.180007934570284,99.80999755859376,1.1627994659403738,99.5999984741211,-1.0769247698345743,97.37999725341795,0.007994342420228895 2663,2018-01-10,98.5199966430664,98.66000366210938,97.87000274658205,98.66000366210938,2253800.0,-0.0030358535993146862,10.285161571576278,0.15054513236584985,65.74181358694696,64.54836501837562,-1.8416399354052544,-2.3806854603816703,-4.236589268572715,-11.433067194415628,20.43396018243342,0.9499969482421733,1.0370229411611547,2.100996780395505,-1.0285342292612256,5.230527790052236,0.5362312755671326,3.6657622852238774,-2.916656589843754,54.19345153129055,4.130650458127732,1.5647655048283662,1,-1.4299964904785298,-2.5499954223632812,-5.23249626159668,-9.714996337890625,3.5800018310546875,2,-0.03298822686499481,-1.159299444335642,98.81999969482422,-1.180007934570284,99.80999755859376,1.1627994659403738,99.5999984741211,-0.03298822686499481 2664,2018-01-11,99.26000213623048,99.4000015258789,98.52999877929688,98.76000213623048,1200000.0,0.007511221258412082,1.2307797644666096,-3.571249523186747,67.39377981461723,65.09979727049853,-2.172012392826531,-2.9896528931378015,-4.764559186281076,-11.952564022069893,20.73387620549924,0.8800048828125,1.1354746676642833,2.6605022430420036,-0.6908418980753765,6.011846384159384,0.9848301724833135,4.336174313600694,-3.2229958441894695,67.6191271998035,16.101682184413065,1.6756720705586912,1,-2.1700019836426065,-3.290000915527358,-5.900003433227553,-10.455001831054702,3.25,3,-0.02881322334072023,10.285161571576278,98.5199966430664,-1.159299444335642,98.81999969482422,-1.180007934570284,99.80999755859376,-0.02881322334072023 2665,2018-01-12,100.16999816894531,100.6999969482422,99.12000274658205,99.4000015258789,1501100.0,0.009167801865104686,-1.3759414885989323,1.5399932861328125,75.92383591932484,67.72017543492883,-2.5805135785233233,-3.703617340283216,-5.494963479263433,-12.644101424083374,21.517485606229457,1.5799942016601562,1.2159745319157196,3.325498199462885,-0.3201203436905189,6.971116742616289,1.502688927886183,5.148307471039587,-3.7426922619677754,81.27208956873562,22.639033544819924,1.8228092715767035,1,-2.700000762939453,-3.8199996948242188,-6.904998779296875,-11.364997863769531,2.0,4,-0.014675064865468324,1.2307797644666096,99.26000213623048,10.285161571576278,98.5199966430664,-1.159299444335642,98.81999969482422,-0.014675064865468324 2666,2018-01-16,100.11000061035156,101.01000213623048,99.63999938964844,100.56999969482422,1977600.0,-0.0005989573693767625,1.044774164896896,-0.5974040128808521,80.71432982986414,70.80608345891464,-1.9285085341915646,-3.4586568061176877,-5.281382743361235,-12.37080186691881,21.99535522443877,1.3700027465820455,1.3108174026726829,3.035500717163089,-0.8294470210507257,6.900448455376903,1.1030268480561887,4.967974586269989,-3.1699717784222656,71.33752545156746,7.848392887488721,1.932473869106907,1,-2.0550003051757812,-3.279998779296875,-6.745000839233398,-11.305000305175781,0.9099960327148438,1,-0.013185492825656064,-1.3759414885989323,100.16999816894531,1.2307797644666096,99.26000213623048,10.285161571576278,98.5199966430664,-0.013185492825656064 2667,2018-01-17,100.56999969482422,100.87999725341795,100.1999969482422,100.7300033569336,1683700.0,0.004594936386655979,1.9565779871293631,0.3478347403512846,81.05266163631538,73.02181456553096,-1.7494522708920783,-3.769309949556444,-5.56961539384865,-12.609145804357013,22.507725511146827,0.769996643066392,1.5384376238791333,3.2779998779296875,-0.8641296630203357,7.420129418879711,1.2069351074546688,5.349064648404706,-3.060174600292754,85.98718067090044,18.917976043705977,2.0710647704750134,1,-1.6450004577636719,-2.9449996948242188,-7.002498626708984,-11.564998626708984,1.6999969482421875,2,-0.00825297637042166,1.044774164896896,100.11000061035156,-1.3759414885989323,100.16999816894531,1.2307797644666096,99.26000213623048,-0.00825297637042166 2668,2018-01-18,99.97000122070312,101.0500030517578,99.8000030517578,100.6999969482422,2215700.0,-0.00596597868093629,-1.3364659241617678,4.562368872782847,76.32161810622691,73.93576608404803,-0.751957016527399,-3.0101851630845715,-4.838677175190355,-11.783940786702132,22.524175294557484,1.25,1.872741237375294,2.479001235961917,-1.780510410950086,6.73851288287392,0.34924541250592256,4.608757059417911,-1.9701513403337998,57.14285714285746,-12.965471768561564,2.129755823455998,1,-0.5250015258789062,-2.3250007629394673,-6.310001373291016,-10.60000228881836,4.470001220703111,3,0.01430429416539436,1.9565779871293631,100.56999969482422,1.044774164896896,100.11000061035156,-1.3759414885989323,100.16999816894531,0.01430429416539436 2669,2018-01-19,100.7300033569336,101.55999755859376,100.37999725341795,100.7300033569336,2095100.0,0.007602301960091262,-2.3713706513208965,-0.0,78.03886240116464,74.14182149067622,-1.102753676043207,-3.573800795850204,-5.463945613974516,-12.316182033700613,22.628448405883276,1.5899963378906392,2.2420224897265655,2.9980033874511776,-1.427076120685939,7.423082895588294,0.7854636333826193,5.210543141519736,-2.242128969142115,65.98377186811068,-7.51168807076742,2.2125397540685614,1,-1.015003204345689,-2.830005645751953,-7.070003509521484,-11.205001831054688,3.6599960327148438,4,0.013600665854571314,-1.3364659241617678,99.97000122070312,1.9565779871293631,100.56999969482422,1.044774164896896,100.11000061035156,0.013600665854571314 2670,2018-01-22,101.26000213623048,101.26000213623048,100.02999877929688,100.55999755859376,1645700.0,0.005261578096238617,2.5142723240074085,100.0,80.73124615514512,74.82802809578193,-1.5338150009708187,-3.9080088267921553,-5.8586560750857615,-12.601529366616418,22.56791964367406,1.230003356933608,2.4782522502837736,3.2765022277832117,-1.356038786477228,7.909043242043651,0.9602317206529847,5.592772734913439,-2.21914557769459,84.37522351763118,6.514993898590859,2.316270507130222,1,-1.5450019836425781,-3.3600044250488423,-7.320003509521499,-11.68500137329103,1.829994201660142,0,0.012344459546014042,-2.3713706513208965,100.7300033569336,-1.3364659241617678,99.97000122070312,1.9565779871293631,100.56999969482422,0.012344459546014042 2671,2018-01-23,100.6999969482422,101.93000030517578,100.58999633789062,101.52999877929688,1989000.0,-0.005530369110943512,-1.552381090782265,-1.1857091475842023,75.86536761571915,75.75372389614714,-0.9323315271147692,-3.1005770213537716,-5.18223214238715,-11.809780452430445,22.91378148626677,1.3400039672851562,2.643334436065345,2.4584972381591967,-2.1758019609534216,7.092796437271815,0.14134763860288047,4.775646837715513,-1.2056950096958872,42.253289061297764,-36.57429329634546,2.317149599556311,1,-0.7999954223632955,-2.6149978637695455,-6.759998321533217,-10.874996185302749,-0.6199951171875142,1,0.01459782785751873,2.5142723240074085,101.26000213623048,-2.3713706513208965,100.7300033569336,-1.3364659241617678,99.97000122070312,0.01459782785751873 2672,2018-01-24,102.38999938964844,108.2300033569336,102.18000030517578,108.0999984741211,4131400.0,0.01678254709654925,1.0267986877972042,6.879501792444276,76.04960560847671,76.89903412076156,-2.3050779015113534,-4.431836781279969,-6.708632021634045,-13.261128366123373,25.085723524197036,7.530006408691392,2.5750961038421423,3.7764995574951143,-0.9390478608913924,8.492046975881621,1.418725848301861,6.134273266688368,-2.408557777776224,30.72356161482522,-44.542669496952854,2.3577737091932565,1,0.9900016784667969,-1.154998779296875,-8.127500534057617,-12.174999237060547,-1.010002136230483,2,-0.013380239815887096,-1.552381090782265,100.6999969482422,2.5142723240074085,101.26000213623048,-2.3713706513208965,100.7300033569336,-0.013380239815887096 2673,2018-01-25,102.63999938964844,105.4800033569336,102.2699966430664,102.79000091552734,2644000.0,0.002441644706419277,-6.213441344134414,0.026269973718000966,75.583652028579,77.80901992231287,-2.1335626111497703,-4.322198838799878,-6.808416458754891,-13.280412888649991,27.121517442376074,3.2100067138671875,2.5335029536019675,3.6574996948242244,-1.107866018836205,8.422865408484654,1.2748168379940097,6.040182551654439,-2.0500030517578125,31.829257967362956,-40.42270118365192,2.382682856830213,1,1.035003662109375,-1.404998779296875,-8.377500534057617,-12.075000762939453,-1.0500030517578125,3,-0.003604859204815458,1.0267986877972042,102.38999938964844,-1.552381090782265,100.6999969482422,2.5142723240074085,101.26000213623048,-0.003604859204815458 2674,2018-01-26,104.3499984741211,105.05999755859376,102.7300033569336,103.25,2321400.0,0.01666016265238901,-1.1775730588642273,-7.333248563145313,74.30909888846713,77.62960469666203,-3.403534082121581,-5.59776863702848,-8.339752134529164,-14.749646056374331,29.26732819355434,2.4199981689453267,2.66979057777165,4.90949897766113,-0.07675804467999114,9.895756000002251,2.4163704664905623,7.402627488831698,-2.2320007324218807,52.682893697472345,-15.617838171966348,2.493128511170563,1,-0.4149971008300781,-3.1149978637695312,-9.892499923706055,-13.189998626708984,-2.4199981689453125,4,0.0008625200632605967,-6.213441344134414,102.63999938964844,1.0267986877972042,102.38999938964844,-1.552381090782265,100.6999969482422,0.0008625200632605967 2675,2018-01-29,103.87999725341795,105.2300033569336,103.5,103.5,2693900.0,-0.004504084595839286,-8.105346638022768,0.34545252776061797,70.2891181170999,76.4712478396882,-2.628322024388808,-4.687629085199163,-7.707694722112521,-14.029268095709696,31.520603352300437,1.7300033569335938,2.858452927029532,4.007497787475572,-0.9434309416920144,8.958426516643158,1.5320334228917716,6.482962152059372,-1.6100006103515483,43.06279964569266,-20.544110746271876,2.4754643645837935,1,0.13500595092774859,-2.644996643066392,-9.259998321533189,-12.424999237060533,-1.709999084472642,0,0.0049095316684146795,-1.1775730588642273,104.3499984741211,-6.213441344134414,102.63999938964844,1.0267986877972042,102.38999938964844,0.0049095316684146795 2676,2018-01-30,102.33000183105469,103.3000030517578,102.0999984741211,103.18000030517578,1941300.0,-0.01492101909265564,1.2018352476744742,-2.2368542574337775,66.5722418380278,74.86231230654514,-0.8161272412609861,-2.7020161079349805,-5.9764630271133825,-12.235846202006172,33.39682638251619,1.7799987792968608,2.9530458778689876,2.0930023193359375,-2.413358624777757,6.599363263449632,-0.16017815272091696,4.346182791392792,5.900001525878906,3.7520909253838344,-55.77516808501991,2.25318047205685,1,1.6850013732910156,-1.095001220703125,-7.255002975463867,-10.795001983642578,0.5,1,0.007426898204210719,-8.105346638022768,103.87999725341795,-1.1775730588642273,104.3499984741211,-6.213441344134414,102.63999938964844,0.007426898204210719 2677,2018-01-31,102.52999877929688,103.06999969482422,102.0500030517578,102.9000015258789,2907400.0,0.001954431199682638,1.8732336854321758,0.43529813034619563,69.11345544730881,74.06140534444313,-0.7921647838859371,-2.4603036201828274,-6.065889431000002,-12.183193915106486,36.1287041295049,1.0199966430664205,2.8992903969853643,1.9324993133544979,-2.0395444839175383,5.904543110626534,-0.0535225852815131,3.918521211990509,5.577404479980473,13.994043289581452,-44.299105542080426,1.9860218986360179,1,1.6000022888183594,-1.2949981689453125,-7.432500839233398,-10.994998931884766,3.220001220703125,2,-0.023895415755499805,1.2018352476744742,102.33000183105469,-8.105346638022768,103.87999725341795,-1.1775730588642273,104.3499984741211,-0.023895415755499805 2678,2018-02-01,103.77999877929688,104.5199966430664,102.19000244140624,102.27999877929688,1939300.0,0.012191553836752744,-1.7738147138964278,-4.0540239602449635,70.54545353660825,73.22880435949243,-1.6146824099161563,-3.3421606490065017,-7.184967861336688,-13.172786731488571,38.088128698613275,2.3299942016601705,2.8585854238704513,2.8399993896484403,-0.9788735354538716,6.658872314750752,0.9305629270972844,4.749435852199596,4.085108471679689,54.40237614830794,-2.599106431772938,1.9094364625511566,2,0.3500022888183594,-2.5449981689453125,-8.75,-12.075000762939453,1.459999084472642,3,-0.02312585810472856,1.8732336854321758,102.52999877929688,1.2018352476744742,102.33000183105469,-8.105346638022768,103.87999725341795,-0.02312585810472856 2679,2018-02-02,102.18000030517578,104.13999938964844,102.0500030517578,103.31999969482422,2801900.0,-0.015417214231460141,-1.9857220708446464,-0.7599995930989584,58.59710448359288,70.7694552848755,0.23761622639335656,-1.4378386943296988,-5.497342804200116,-11.351614279673882,39.64583025751999,2.089996337890639,2.7449854133087257,1.0000007629394503,-2.4636447179338035,4.463646243812704,-0.7318219774971766,2.731823503376077,5.452502777832038,4.0879635516511845,-47.78446894941563,1.7318227404366278,2,2.229999542236328,-0.9449996948242188,-7.150001525878906,-10.389999389648438,2.440002441406264,4,-0.005774162903924629,-1.7738147138964278,103.77999877929688,1.8732336854321758,102.52999877929688,1.2018352476744742,102.33000183105469,-0.005774162903924629 2680,2018-02-05,98.72000122070312,103.05999755859376,98.72000122070312,101.1999969482422,2189000.0,-0.033861803426686765,-2.500003076374074,2.175436013438462,45.394301766137005,67.38378130158861,3.6871713881723025,2.0583875084310392,-1.9900501546118505,-7.69582012087659,39.53114083855274,4.339996337890639,2.629189656059083,-2.4159984588623047,-5.984912747254441,1.1529158295298316,-4.200455603058373,-0.6315413146662365,8.689201861054698,0.0,-47.36914355474944,1.7844571441960657,2,4.755001068115234,2.5149993896484375,-3.69000244140625,-6.930000305175781,5.209999084472656,0,0.03251619777937642,-1.9857220708446464,102.18000030517578,-1.7738147138964278,103.77999877929688,1.8732336854321758,102.52999877929688,0.03251619777937642 2681,2018-02-06,99.13999938964844,99.91000366210938,96.0,97.13999938964844,3189500.0,0.004254438449674991,1.2090362847955587,-0.806453002233443,45.249166976320474,63.96151034246014,3.3778314981224327,1.6713100601454869,-2.3104768130287994,-7.916072191339268,38.82386970035066,3.910003662109375,2.4205917683858047,-1.9625003814697237,-5.5958184052799,1.6708176423404524,-3.7791593933748118,-0.14584136956463567,7.74785158044611,36.85446745103798,-5.397194794357041,1.816659011905085,2,1.6000022888183594,2.095001220703125,-4.1100006103515625,-7.349998474121094,5.3700027465820455,1,0.030562828302914458,-2.500003076374074,98.72000122070312,-1.9857220708446464,102.18000030517578,-1.7738147138964278,103.77999877929688,0.030562828302914458 2682,2018-02-07,99.61000061035156,101.5999984741211,98.41999816894531,98.86000061035156,1996800.0,0.004740782969504531,-2.9018291769639784,0.375,48.7935634901723,60.98483383819273,2.762526188419514,1.331810960863507,-2.6975705599313784,-8.178532620307479,38.40532073518068,3.1800003051757812,2.1297064810648436,-1.531999206542963,-5.076937522967583,2.012939109881657,-3.30446836475528,0.24046995166935403,6.406822282135423,42.37091587693746,1.9201523319549665,1.772469158212313,2,1.0050010681152344,1.625,-4.5800018310546875,-7.819999694824219,4.830001831054673,2,0.03232608373629997,1.2090362847955587,99.13999938964844,-2.500003076374074,98.72000122070312,-1.9857220708446464,102.18000030517578,0.03232608373629997 2683,2018-02-08,95.2699966430664,99.97000122070312,95.19000244140624,99.7300033569336,1887700.0,-0.04356996225973453,-1.069265727798762,-5.946675618489583,35.24322509765625,56.644181194769295,6.646057838241816,5.7085282156979105,1.6914484425726926,-3.668009240769024,38.58478900767618,4.779998779296889,1.8128004907407416,-5.709503173828125,-9.98350504682594,-1.4355013008303104,-7.846504110327032,-3.5725022373292177,9.945480418021617,0.8937902674467559,-34.826579481413674,2.13700093649891,2,4.940006256103516,6.3950042724609375,-0.3899974822998047,-3.4799957275390625,8.10000610351564,3,0.11000318805717435,-2.9018291769639784,99.61000061035156,1.2090362847955587,99.13999938964844,-2.500003076374074,98.72000122070312,0.11000318805717435 2684,2018-02-09,96.4000015258789,97.23999786376952,92.4800033569336,96.2699966430664,2892500.0,0.011861078226402366,4.259669532962468,-0.029149032984251994,37.27748937876772,52.97622244606572,4.771529794909327,4.588529570113394,0.5955860020668666,-4.626697220699782,38.69480738456435,4.759994506835923,1.3646071156449864,-4.436498260498041,-9.124104297438052,0.2511077764419696,-6.780301278968054,-2.0926952420280287,7.81292807324094,37.05104269650924,7.175979466138806,2.343803018470008,2,2.0999984741210938,3.9550018310546875,-1.3825035095214844,-4.6100006103515625,8.139999389648438,4,0.0917012053730879,-1.069265727798762,95.2699966430664,-2.9018291769639784,99.61000061035156,1.2090362847955587,99.13999938964844,0.0917012053730879 2685,2018-02-12,98.6999969482422,99.2699966430664,96.91000366210938,97.25,2201800.0,0.02385887329831471,-1.2159666454141027,11.153403755868654,45.201534665426834,50.60169942688783,1.8544995386241396,2.2901772757145977,-1.5960919998233436,-6.738825029238043,37.922772165438246,2.8699951171875,0.9322586132225013,-2.063002777099598,-6.839859572112047,2.713854017912851,-4.45143117460583,0.3254256204066337,4.104981501815288,68.20172063016172,38.24450501018157,2.3884283975062277,2,-0.1999969482422017,1.655006408691392,-3.30749893188478,-5.829998016357436,5.9800033569335795,0,0.059979797177139416,4.259669532962468,96.4000015258789,-1.069265727798762,95.2699966430664,-2.9018291769639784,99.61000061035156,0.059979797177139416 2686,2018-02-13,98.79000091552734,99.12000274658205,97.8000030517578,98.0199966430664,1087000.0,0.0009118943269303958,-1.1818330853237113,0.5310385469392858,40.64449357112408,47.438481440645084,1.351682638270404,2.2094936783845753,-1.5806247058212932,-6.638211455524754,36.97498595204504,1.3199996948242472,0.3641889319246161,-1.906998825073245,-6.757748316590352,2.9437506664438615,-4.332373570831791,0.5183759206853011,2.7759805233552726,69.18860676473344,37.703716066092184,2.425374745758553,2,-0.29000091552734375,1.56500244140625,-2.5075035095214844,-4.930004119873047,1.6999969482421733,1,0.052029550987083395,-1.2159666454141027,98.6999969482422,4.259669532962468,96.4000015258789,-1.069265727798762,95.2699966430664,0.052029550987083395 2687,2018-02-14,99.73999786376952,99.9800033569336,97.98999786376952,98.0199966430664,1512900.0,0.009616326950482534,-1.2359627616712474,2.2337554247666422,42.72817883550306,44.34767314052228,-0.03989045704983596,1.2586589248431466,-2.3890478618431814,-7.3853412965902265,35.86136993737383,1.9900054931640767,-0.1519486141915536,-0.9155017852783374,-5.784991954605104,3.9539883840484293,-3.3502468699417136,1.5192432993850389,0.735666205279216,96.79992675781232,62.65870001231694,2.4347450846633816,2,-1.4299964904785014,0.6150054931640767,-3.3574981689452983,-5.764995574951158,-2.900001525878892,2,0.04782438715284609,-1.1818330853237113,98.79000091552734,-1.2159666454141027,98.6999969482422,4.259669532962468,96.4000015258789,0.04782438715284609 2688,2018-02-15,101.4000015258789,101.41999816894531,99.80999755859376,100.37000274658205,1470300.0,0.016643309581545473,2.009369251172912,0.5988360745905824,42.58422061647351,42.56846382195347,-2.3166171894168315,-0.30432247911741683,-3.8575447674153054,-8.833160560942247,35.15021863275943,1.6800003051757955,-0.5133804954119512,0.6730018615722599,-4.196101996845059,5.5421057199895785,-1.7615500676364064,3.1075537907809263,-8.919998168945312,99.77632377325835,65.17228914642489,2.4345519292086624,2,-3.6300010681152344,-1.0449981689453125,-4.99750137329103,-7.279998779296875,-2.44000244140625,3,0.029980284711844662,-1.2359627616712474,99.73999786376952,-1.1818330853237113,98.79000091552734,-1.2159666454141027,98.6999969482422,0.029980284711844662 2689,2018-02-16,102.0999984741211,102.83000183105469,100.58999633789062,101.12999725341795,1706900.0,0.00690332285708628,-1.185367959567991,0.9417498740778318,45.5765427155191,42.588712816329256,-3.3851393889593027,-0.9448639993447898,-4.343958556168445,-9.29526858447548,34.31748831072947,2.2400054931640625,-0.931950104064498,1.3044990539550838,-3.6031768072322734,6.212174915142441,-1.1493388766385948,3.7583369845487624,-9.441195220947264,87.66885839994019,51.898547885379955,2.453837930593678,2,-4.444995880126953,-1.7449951171875,-5.569997787475586,-7.9799957275390625,-4.2999954223632955,4,0.012438827536151775,2.009369251172912,101.4000015258789,-1.2359627616712474,99.73999786376952,-1.1818330853237113,98.79000091552734,0.012438827536151775 2690,2018-02-20,102.51000213623048,103.22000122070312,101.1999969482422,101.45999908447266,1264100.0,0.004015706838754962,-1.5732418458189454,1.0824760106968683,50.47418407096866,43.169270271290166,-3.5771722740561955,-1.3243176861502235,-4.522184579788714,-9.477114239045008,33.8410676529528,2.0200042724609233,-1.503257765124971,1.652002716064473,-3.3120941274911786,6.616099559620125,-0.8300457057133457,4.134051137842292,-9.444350939941415,86.90038146985573,45.13515604032359,2.482048421777823,2,-4.659999847412124,-2.154998779296889,-5.980001449584975,-8.245002746582045,-6.170005798339858,1,0.019802933733228167,-1.185367959567991,102.0999984741211,2.009369251172912,101.4000015258789,-1.2359627616712474,99.73999786376952,0.019802933733228167 2691,2018-02-21,102.16999816894531,104.16000366210938,102.1500015258789,102.83999633789062,1384600.0,-0.0033167882177324026,-4.662045991833226,-0.6380916396611019,49.05857632063871,43.19871614134199,-3.086770071577135,-0.9154751542390045,-4.001478169653396,-8.920109310299253,33.10899313807266,2.0100021362304688,-1.8437298769909773,1.2384986877441406,-3.7591650559026277,6.236162431390909,-1.2603331840792436,3.737330559567525,-8.4950859711914,67.74710497517674,21.540840077998794,2.4988318718233806,2,-3.849994659423828,-1.8149948120117188,-5.260000228881836,-7.310001373291016,-2.2699966430664062,2,0.024566919655611752,-1.5732418458189454,102.51000213623048,-1.185367959567991,102.0999984741211,2.009369251172912,101.4000015258789,0.024566919655611752 2692,2018-02-22,101.0199966430664,102.18000030517578,100.72000122070312,102.0199966430664,1355500.0,-0.011255765356648961,1.2121075507467518,1.492541392425243,42.74447841969747,44.032188732679906,-1.9173577604532284,0.13346973700153342,-2.7103929026688007,-7.555355598035533,30.15975325042203,1.4599990844726562,-1.7502312369322937,0.15699729919433025,-4.793830768440884,5.107825366829545,-2.318416734623284,2.6324113330119445,-6.506277128164058,27.816031878546987,-16.636625706388273,2.47541403381761,2,-2.699993133544922,-0.6649932861328125,-3.577495574951172,-5.804996490478516,-4.109992980957031,3,-0.005246473934953033,-4.662045991833226,102.16999816894531,-1.5732418458189454,102.51000213623048,-1.185367959567991,102.0999984741211,-0.005246473934953033 2693,2018-02-23,102.2699966430664,102.31999969482422,101.31999969482422,101.68000030517578,759200.0,0.012373787780023626,1.8985404688191065,-0.589996337890625,50.24101840697376,45.47258084692502,-2.31324864310011,-1.2075847111634914,-3.808967593230264,-8.58802039484317,27.06818678662719,1.3000030517578125,-1.6437108180575848,1.4254974365234432,-3.500072480236483,6.351067353283369,-1.037287521856527,3.8882823949034133,-6.984574396387501,47.058735531962185,-2.3965208653342813,2.462784958379964,2,-1.7349929809570312,-1.9149932861328125,-3.994997024536133,-6.649993896484375,-3.969993591308608,4,-0.053094753920126525,1.2121075507467518,101.0199966430664,-4.662045991833226,102.16999816894531,-1.5732418458189454,102.51000213623048,-0.053094753920126525 2694,2018-02-26,104.44000244140624,104.5999984741211,102.4800033569336,102.91000366210938,1179000.0,0.02121840099314154,1.2918979553121468,2.5932343661097366,66.45568064392361,47.83415262231355,-3.601589914233216,-3.55264802133523,-5.818875514857709,-10.537522154395205,24.071341041914916,2.3300018310546875,-1.5731817099866845,3.5910030364990035,-1.3481978073291288,8.530203880327136,1.1214026145849374,6.06060345841307,-8.444613681492896,95.8763879903803,38.50618408575686,2.4696004219140653,2,-3.2400016784667827,-4.084999084472642,-5.8950023651122905,-8.615001678466783,-6.100006103515611,0,-0.05247034880153334,1.8985404688191065,102.2699966430664,1.2121075507467518,101.0199966430664,-4.662045991833226,102.16999816894531,-0.05247034880153334 2695,2018-02-27,104.38999938964844,106.0,104.30999755859376,104.38999938964844,1380300.0,-0.000478772985340048,-20.124547015071283,0.0,65.432076062395,50.58832845467699,-2.9721312219171665,-3.6495944461834284,-5.593804187385729,-10.282152072863653,21.017375029126985,1.6900024414062358,-0.8194348374225058,3.5154998779296847,-1.4943499246252117,8.525349680484581,1.0105749766522365,6.020424779207133,-7.53414965831432,69.50755714822414,9.148070031210338,2.5049249012774495,2,-2.395000457763672,-4.034996032714844,-5.582500457763672,-8.310001373291016,-5.599998474121094,1,-0.06312861745781484,1.2918979553121468,104.44000244140624,1.8985404688191065,102.2699966430664,1.2121075507467518,101.0199966430664,-0.06312861745781484 2696,2018-02-28,103.08999633789062,105.33999633789062,103.05999755859376,104.58000183105469,1456800.0,-0.012453329431542537,-1.941928116478511,-100.0,59.753336572114776,52.480012647633835,-1.1153164285700683,-2.4134753149541694,-4.137966758507218,-8.796626977225031,18.820478024565634,2.279998779296861,-0.15049699176435638,2.177497100830081,-2.8900339301536775,7.245028131813839,-0.35626841466179826,4.71126261632196,-5.136848574316602,44.88628153628298,-17.015460898963994,2.5337655154918823,2,-0.18499755859375,-2.7349929809570312,-4.282497406005859,-6.564998626708984,-7.17999267578125,2,-0.06547677019869136,-20.124547015071283,104.38999938964844,1.2918979553121468,104.44000244140624,1.8985404688191065,102.2699966430664,-0.06547677019869136 2697,2018-03-01,100.08000183105469,103.4499969482422,99.93000030517578,103.0199966430664,2264700.0,-0.02919773609235854,-1.1728388666103184,1.973143606181323,64.56692949772204,54.922535856661455,2.176904373418793,0.42536941732075206,-1.0267902008894083,-5.621839424012634,16.131590829120725,3.5199966430664205,0.14175276681604032,-0.7099975585937557,-5.731132028265009,4.311136911077497,-3.220564793429375,1.8005696762418637,-1.1612317991095438,2.4711949492651524,-64.373843258761,2.5105672348356243,3,2.884998321533203,0.27500152587890625,-1.0875015258789062,-3.3700027465820312,-3.8300018310546875,3,-0.0017985641674911346,-1.941928116478511,103.08999633789062,-20.124547015071283,104.38999938964844,1.2918979553121468,104.44000244140624,-0.0017985641674911346 2698,2018-03-02,101.37999725341795,101.52999877929688,98.93000030517578,99.30999755859376,1397100.0,0.01298956233591797,1.1940889966231116,-0.704082771291618,64.92803764564678,57.07270196000898,0.9764579142836709,-1.1211279257995699,-2.200996527310636,-6.750204475155343,12.889606593545427,2.5999984741210938,0.5898852940817392,0.7099979400634595,-4.1213908705095434,5.5413867506364625,-1.705696465223042,3.125692345349961,4.6200027465820455,34.653423677454455,-34.474869432158684,2.4156944052865037,3,1.085002899169936,-2.1399955749511577,0.9275035858154439,-1.519996643066392,-2.2199935913085795,4,-0.044091474772237405,-1.1728388666103184,100.08000183105469,-1.941928116478511,103.08999633789062,-20.124547015071283,104.38999938964844,-0.044091474772237405 2699,2018-03-05,101.58999633789062,102.05999755859376,99.58000183105469,101.0,1654600.0,0.002071405505641666,2.241827066919276,0.28502242747467393,59.90403390188571,58.120463052333086,0.7671847882741645,-1.4520419271333935,-2.2775939627055948,-6.7856096285491105,9.526444282965556,2.4799957275390767,0.9622513039433471,0.9494972229003906,-3.850171538273628,5.749165984074409,-1.4503371576866186,3.3493316034874,4.26860366821289,37.623707885902235,-30.315526867475313,2.3998343805870106,3,0.8750038146972656,-2.349994659423828,0.8650054931640625,-1.7299957275390625,-2.8699951171875,0,-0.03238501235092317,1.1940889966231116,101.37999725341795,-1.1728388666103184,100.08000183105469,-1.941928116478511,103.08999633789062,-0.03238501235092317 2700,2018-03-06,101.93000030517578,102.79000091552734,101.58000183105469,102.1500015258789,993200.0,0.003346825273566223,-1.6304380276317316,-0.37288573940930014,60.57950450103079,59.40056618348776,0.3757718567573818,-1.622412317051129,-2.4878110770007993,-6.951740828351774,8.435645188332778,1.2099990844726562,1.2446601342524701,1.1290012359619084,-3.6146192441558185,5.872621716079635,-1.242809004096955,3.500811476020772,3.7900277069091857,46.80190104157368,-20.11266345480501,2.371810240058863,3,0.5349998474121094,-2.6899986267089844,0.6550006866455078,-2.0699996948242188,-2.8300018310546875,1,-0.035220288006835854,2.241827066919276,101.58999633789062,1.1940889966231116,101.37999725341795,-1.1728388666103184,100.08000183105469,-0.035220288006835854 2701,2018-03-07,102.16999816894531,102.41999816894531,100.61000061035156,100.81999969482422,2248300.0,0.0023545360840868668,-1.0451988603300906,-6.136322652240255,58.59871958031352,61.162148534667324,0.1517300262031398,-1.7115218961064613,-2.570313123615506,-7.018537239676448,8.656082347044459,1.80999755859375,1.4203127994298796,1.2174991607666072,-3.496207313616253,5.9312056351494675,-1.139354076424823,3.5743523979580374,3.4142292890014687,71.68142190414277,8.194080596966486,2.35685323719143,3,0.2950019836425781,-2.9299964904785156,0.4550037384033203,-2.30999755859375,-2.799995422363267,2,-0.033082091748978026,-1.6304380276317316,101.93000030517578,2.241827066919276,101.58999633789062,1.1940889966231116,101.37999725341795,-0.033082091748978026 2702,2018-03-08,102.83000183105469,102.91999816894531,102.0199966430664,102.6500015258789,1544200.0,0.006459857824583803,4.000105965878987,0.13333371009398295,55.44554052727027,61.74042877025583,-0.2509096237146764,-2.23237745493941,-3.0428839444356583,-7.510760556490638,8.194888316485946,0.9000015258789062,1.4647869904940762,1.7165027618408146,-3.024020881457986,6.457026405139615,-0.6537590598085927,4.086764583490222,2.621141083836676,97.74445147683359,37.24267544655775,2.370261821649403,3,-0.3650016784667969,-3.5900001525878906,-0.2049999237060547,-2.970001220703125,-3.209999084472642,3,-0.06729551731715977,-1.0451988603300906,102.16999816894531,-1.6304380276317316,101.93000030517578,2.241827066919276,101.58999633789062,-0.06729551731715977 2703,2018-03-09,105.75,105.79000091552734,103.12999725341795,103.31999969482422,1497400.0,0.028396364066420432,1.119523026465781,13.499978807273344,61.88924514788338,61.23304704847358,-2.9338861211260223,-4.560819284418102,-5.747648101884323,-10.249085465559688,8.602336654382263,2.9599990844726562,1.6476925036847234,4.112500762939447,-0.20646055758599857,8.431462083464893,1.9530201026767315,6.271981423202163,-6.819999694824219,99.355862778992,40.54356137687437,2.1594806602627226,3,-3.2849998474121094,-6.509998321533203,-3.0674991607666016,-5.8899993896484375,-4.900001525878906,4,-0.08983451536643028,4.000105965878987,102.83000183105469,-1.0451988603300906,102.16999816894531,-1.6304380276317316,101.93000030517578,-0.08983451536643028 2704,2018-03-12,105.23999786376952,105.88999938964844,104.58999633789062,105.62000274658205,1430400.0,-0.004822715236222019,1.8260992154976532,-0.1563805905715883,58.83493064910532,60.5000308914414,-2.56858491244229,-3.5358763465390695,-5.021643919837871,-9.566993893510926,8.140710748380467,1.3000030517578125,2.078719775108155,3.1604988098144418,-0.6850212094187214,7.006018829047605,1.2377388001978602,5.083258819431023,-6.172797546386704,87.68936219402916,31.090363590121576,1.9227600096165847,3,-2.8299980163574077,-5.99999618530272,-2.5574970245361186,-5.3799972534179545,-3.059997558593736,0,-0.05777265607255655,1.119523026465781,105.75,4.000105965878987,102.83000183105469,-1.0451988603300906,102.16999816894531,-0.05777265607255655 2705,2018-03-13,104.62000274658205,105.80999755859376,104.37999725341795,105.66999816894531,1216100.0,-0.005891249807796872,1.1503857736985483,2.7631103437196405,57.78767976726721,60.28162457979167,-2.1372918321215195,-2.5820099952258744,-4.1900094084801225,-8.768145342815686,8.41577659683448,1.4300003051758097,2.249905748354422,2.244503402709981,-1.4124702133066336,5.901477018726595,0.4160165947016736,4.072990210718288,-5.279890466308601,75.94702771436029,19.900690191458665,1.8284868080083065,3,-2.210002899169936,-5.380001068115249,-1.7975025177002095,-4.760002136230483,-3.569999694824247,1,-0.056394583932198095,1.8260992154976532,105.23999786376952,1.119523026465781,105.75,4.000105965878987,102.83000183105469,-0.056394583932198095 2706,2018-03-14,103.93000030517578,105.0,103.33999633789062,105.0,1066800.0,-0.006595320429092721,2.1028114683380035,1.01905177111718,59.52849655503206,59.72179869727055,-1.4702127108730139,-1.5675571193688427,-3.285574429880427,-7.898132834622544,8.556138365779113,1.660003662109375,1.8900086289628746,1.2975009918212947,-2.003650663901894,4.598652647544483,-0.35307483604029244,2.948076819682882,-4.32789254052733,49.35406476897934,-9.839253668558257,1.6505758278615925,3,-1.5200004577636719,-4.689998626708984,-1.5749988555908203,-4.069999694824219,-3.6699981689452983,2,-0.046473605473607904,1.1503857736985483,104.62000274658205,1.8260992154976532,105.23999786376952,1.119523026465781,105.75,-0.046473605473607904 2707,2018-03-15,104.51000213623048,105.08000183105469,103.1500015258789,103.83999633789062,1221100.0,0.005580696905143956,1.1325909096656985,-0.626173821899947,57.671248481960205,58.915488790194274,-1.5150595279834533,-1.867633962998653,-3.6490094959472543,-8.291647139471664,9.005272725985018,1.9300003051757812,1.555371622502534,1.639002609252941,-1.4656430060176149,4.743648224523497,0.08667980161766309,3.191325416888219,-4.656378706582032,50.00013821356284,-10.28495564224,1.5523228076352766,3,-1.7750015258789205,-5.270000457763686,-3.5225009918213033,-4.6500015258789205,-4.5,3,-0.04918188962381198,2.1028114683380035,103.93000030517578,1.1503857736985483,104.62000274658205,1.8260992154976532,105.23999786376952,-0.04918188962381198 2708,2018-03-16,104.44000244140624,105.2300033569336,103.97000122070312,104.62999725341795,1388400.0,-0.0006697894306135765,-1.2300976969975783,-0.28357189218733386,50.0,57.815040578873635,-1.0787978389551256,-1.6424150856534965,-3.4106943737988047,-8.050119848746718,9.328109383029245,1.2600021362304688,1.4136071457797215,1.4170028686523324,-1.682072396849577,4.516078134154242,-0.1325347640986223,2.966540501403287,-4.34492397335778,47.080362090232455,-8.34317400242611,1.5495376327509531,3,-1.1900024414062358,-5.200000762939439,-3.515001296997056,-4.580001831054673,-6.700004577636719,4,-0.046150896037448375,1.1325909096656985,104.51000213623048,2.1028114683380035,103.93000030517578,1.1503857736985483,104.62000274658205,-0.046150896037448375 2709,2018-03-19,103.37000274658205,104.20999908447266,102.23999786376952,104.1999969482422,1110400.0,-0.010245113651969562,3.635305310965892,4.368509818094205,46.2278221289741,56.22040920420067,0.30200825920455543,-0.49792006855736304,-2.195849408206712,-6.8068459937606605,9.077005919114297,2.2000045776367188,1.3974180160268475,0.283502960205098,-2.7878624232199343,3.3548683436301303,-1.2521797315074252,1.8191856519176213,-3.043127441669597,31.65280054367509,-21.080850370113303,1.5356826917125186,3,-0.12000274658204546,-4.130001068115249,-2.4325008392334126,-3.510002136230483,-8.990005493164091,0,-0.02437848704172818,-1.2300976969975783,104.44000244140624,1.1325909096656985,104.51000213623048,2.1028114683380035,103.93000030517578,-0.02437848704172818 2710,2018-03-20,104.54000091552734,105.16999816894531,103.69000244140624,103.73999786376952,1282200.0,0.011318546366044124,-2.2889016988232975,-0.9638658320234754,55.4145088495903,55.866608011898094,-0.5127477579650588,-1.5895343323185926,-3.2759886539227807,-7.8111341392717435,8.684686863728018,1.799995422363267,1.3182003361448267,1.3520011901855469,-1.772852541212444,4.476854921583538,-0.2104256755134486,2.9144280558845423,-3.990600647225449,76.92303766719581,22.238513600670856,1.5624268656989988,3,-0.5850028991699219,-3.0849990844726562,-5.112499237060547,-4.680000305175781,-10.849998474121108,1,-0.022575096515051074,3.635305310965892,103.37000274658205,-1.2300976969975783,104.44000244140624,1.1325909096656985,104.51000213623048,-0.022575096515051074 2711,2018-03-21,104.68000030517578,106.0,104.19000244140624,104.61000061035156,873300.0,0.001339194455924675,-2.9780339551455786,0.08749928474698962,71.86311759497039,57.69078324164254,-0.2897286574414579,-1.614632131856439,-3.3294195527804504,-7.779893419558334,8.077268456142253,1.8099975585937642,1.3719005555506243,1.3665004730224553,-1.7876816973233929,4.520682643368303,-0.21059061215046881,2.9435915581953793,-3.91697607202002,64.8936450832031,3.4555884387088724,1.5770910851729267,3,-0.5600013732910156,-2.779998779296875,-5.252498626708984,-4.819999694824219,-11.449996948242188,2,-0.03467708485704413,-2.2889016988232975,104.54000091552734,3.635305310965892,103.37000274658205,-1.2300976969975783,104.44000244140624,-0.03467708485704413 2712,2018-03-22,100.48999786376952,103.9000015258789,100.37999725341795,103.5,1450000.0,-0.040026771390820226,-1.1795669437338538,-43.00021798365143,46.68158409172113,56.001043124291186,3.9486836774268994,2.670548690663381,0.9321635127403027,-3.436327166228722,8.169042060445323,4.300003051757827,1.2943695049286248,-2.7970020294189624,-6.039972437759516,0.4459683789215916,-4.418487233589232,-1.1755168252486925,5.510002136230483,1.9573052774478146,-60.271780894784335,1.6214852041702739,3,2.7000007629394673,1.5050010681152486,-1.0624961853027202,-0.6299972534179545,-8.739997863769517,3,-0.002288742486101225,-2.9780339551455786,104.68000030517578,-2.2889016988232975,104.54000091552734,3.635305310965892,103.37000274658205,-0.002288742486101225 2713,2018-03-23,96.83999633789062,100.88999938964844,96.6999969482422,100.88999938964844,1723700.0,-0.03632203804827483,1.0691354489659752,1.345515009112171,35.90504961594955,53.453278565051654,6.930726913215352,6.211349314365265,4.62247963822378,0.3343198382348902,8.578972305423289,4.190002441406236,1.1508995394931247,-6.17550354003906,-10.50436348829271,-1.8466435917854085,-8.339933514165892,-4.011073565912227,9.160003662109375,1.505369287184932,-61.1991270027011,2.164429974126827,3,4.510002136230469,4.510002136230469,2.4925060272216797,3.0200042724609375,-5.039993286132827,4,0.03273446838307592,-1.1795669437338538,100.48999786376952,-2.9780339551455786,104.68000030517578,-2.2889016988232975,104.54000091552734,0.03273446838307592 2714,2018-03-26,98.95999908447266,99.12000274658205,97.1999969482422,98.2300033569336,1403600.0,0.02189180944601654,2.657143272346696,-0.18024572283278265,42.02898432022644,51.70231240426936,4.275879369541613,3.8575257288044895,2.5444010693945103,-1.6527623016211805,8.260971857471565,2.2800064086914205,1.0615986007242526,-3.7815006256103487,-8.413806915771247,0.8508056645505491,-6.097653770690798,-1.4653474805298998,6.668000793457026,24.301090264731585,-38.745476346397865,2.3161531450804507,3,2.3899993896484375,2.3899993896484375,0.10250282287597656,0.9000015258789062,-7.159996032714858,0,-0.01232822586893656,1.0691354489659752,96.83999633789062,-1.1795669437338538,100.48999786376952,-2.9780339551455786,104.68000030517578,-0.01232822586893656 2715,2018-03-27,97.8000030517578,100.73999786376952,97.25,99.88999938964844,1869000.0,-0.011721867860211677,-1.1880847603558697,-2.8630254384314906,38.82354364442263,49.4017620808683,4.879894723243936,4.741606551491969,3.7043700300371825,-0.3887132743821269,7.2863865309945846,3.489997863769517,0.5594247778531667,-4.611996841430681,-9.668648071182147,0.4446543883207852,-7.140322456306407,-2.083671226554955,7.4708767089843775,11.82801873713024,-48.05563113980084,2.528325614875732,3,3.5499954223632955,3.5499954223632955,1.204999923706069,2.3149986267089986,-6.150001525878892,1,-0.03496938334991573,2.657143272346696,98.95999908447266,1.0691354489659752,96.83999633789062,-1.1795669437338538,100.48999786376952,-0.03496938334991573 2716,2018-03-28,96.33999633789062,98.2699966430664,96.06999969482422,97.9800033569336,1566800.0,-0.014928493540992127,-1.0183455415294485,0.7846937285536926,34.054045339959714,46.7776283984238,5.755263561647411,5.976405133000412,5.14931790465009,1.1535424745307523,6.9167178844311925,2.1999969482421875,0.06676476478926929,-5.734503555297849,-11.457726807579476,-0.011280303016221183,-8.596115181438662,-2.872891929157035,8.58804811035155,3.448232182980705,-49.51282633001405,2.861611626140813,3,4.695003509521484,4.695003509521484,2.7625064849853516,3.775005340576172,-3.9099960327148438,2,-0.027506684629612588,-1.1880847603558697,97.8000030517578,2.657143272346696,98.95999908447266,1.0691354489659752,96.83999633789062,-0.027506684629612588 2717,2018-03-29,99.9000015258789,100.6999969482422,97.08999633789062,97.33000183105469,1907000.0,0.03695251529284227,-1.367205224991317,-1.5670662777552928,36.06480510525759,45.229273410119085,1.6456144180952919,2.532042481457381,1.6004815538917967,-2.2978872201223624,7.396298287912445,4.360000610351577,-0.32073493719100554,-2.1654983520507756,-7.902477228786012,3.5714805246844605,-5.033987790418394,0.7029910863168425,4.496560237158192,79.46062393255741,31.03109934171954,2.8684894383676145,3,1.1349983215332031,1.1349983215332031,-0.5624980926513672,0.21500015258789062,-6.9599990844726705,3,-0.06676674741809152,-1.0183455415294485,96.33999633789062,-1.1880847603558697,97.8000030517578,2.657143272346696,98.95999908447266,-0.06676674741809152 2718,2018-04-02,96.91000366210938,99.47000122070312,95.8000030517578,99.33999633789062,1265700.0,-0.02992990808909024,1.728620697479193,-0.9455225542147214,32.253960245895925,43.67662208977707,3.8612002756255777,5.449381901921953,4.586477199178006,0.7658797741302692,7.971305244316912,4.099998474121108,-0.7981506797681135,-4.931996536254886,-11.112553260460132,1.2485601879503605,-8.022274898357509,-1.8417181741522626,6.986964376834948,22.46967158047581,-20.126517534159767,3.090278362102623,4,3.9899978637695312,3.9899978637695312,2.427499771118164,3.4449996948242188,-3.9900054931640625,0,-0.053245314901653185,-1.367205224991317,99.9000015258789,-1.0183455415294485,96.33999633789062,-1.1880847603558697,97.8000030517578,-0.053245314901653185 2719,2018-04-03,98.3000030517578,98.37000274658205,96.63999938964844,97.37999725341795,1448200.0,0.01434319819546026,2.2641413014530283,-0.37860435033782935,36.96370405644987,41.626532668317026,1.8733979316221934,4.005637907192195,3.1840440994188697,-0.5453508691955022,8.762183281356753,1.730003356933608,-1.2911889437511093,-3.377497482299816,-9.758185810125624,3.0031908455259924,-6.567841646212713,-0.18715331838691895,4.949207788211609,50.60734059722469,11.724607503492877,3.190344163912902,4,2.599998474121108,2.599998474121108,2.145000457763686,2.0550003051757955,-4.840003967285142,1,-0.06612410781490574,1.728620697479193,96.91000366210938,-1.367205224991317,99.9000015258789,-1.0183455415294485,96.33999633789062,-0.06612410781490574 2720,2018-04-04,98.33999633789062,98.5,96.2699966430664,96.58000183105469,1477700.0,0.0004068492867876916,1.1442321094523713,1.913025450504615,38.15175280377777,37.880825469295615,0.9626822614168304,3.88192892741705,3.1147394136571194,-0.5096946669051761,9.407265500588165,2.2300033569335938,-1.6876619375554895,-3.158003997802737,-9.708510502940726,3.3925025073352515,-6.4332572503717245,0.11724925476625003,4.313277879021854,51.83666224472636,13.688652813557376,3.2752532525689912,4,1.5100059509277344,2.5600051879882812,2.4375057220458984,2.0150070190429688,-4.05999755859375,2,-0.06650390003739459,2.2641413014530283,98.3000030517578,1.728620697479193,96.91000366210938,-1.367205224991317,99.9000015258789,-0.06650390003739459 2721,2018-04-05,98.79000091552734,99.33000183105469,98.1999969482422,98.9800033569336,1053200.0,0.004576007671289073,1.5393385567575588,-0.10795626956122174,37.80903754532589,36.89498696414059,-0.45894531457412313,3.336799449655558,2.658101594401586,-0.8881694504761128,10.10286101886044,1.1300048828124858,-1.9721941787242088,-2.538999557495117,-9.190138822010255,4.11213970702002,-5.864569189752686,0.7865700747624516,3.3150116081727674,61.02044057472761,23.364878179231077,3.3255696322575656,4,-0.44499969482421875,2.1100006103515625,2.385000228881836,1.56500244140625,-4.209999084472656,3,-0.07227451486465375,1.1442321094523713,98.33999633789062,2.2641413014530283,98.3000030517578,1.728620697479193,96.91000366210938,-0.07227451486465375 2722,2018-04-06,95.91000366210938,98.02999877929688,94.7699966430664,97.70999908447266,1162100.0,-0.029152720181474412,1.67213858011663,9.473538387407645,33.76475562998111,36.65717652125522,1.9031998728953567,5.9782967103710405,5.443380858057111,2.0597910945864726,11.214767165468801,4.0200042724609375,-2.619830279729314,-5.0729969024658175,-12.104460878620927,1.9584670736892917,-8.58872889054338,-1.5572649143882558,5.690608103835345,24.255444866315283,-11.70364618965009,3.5157319880775564,4,1.8449935913085938,4.474994659423828,5.719997406005859,4.444999694824219,-0.8600006103515767,4,-0.03628404988069478,1.5393385567575588,98.79000091552734,1.1442321094523713,98.33999633789062,2.2641413014530283,98.3000030517578,-0.03628404988069478 2723,2018-04-09,96.25,98.08000183105469,96.02999877929688,96.75,1805500.0,0.0035449517767556227,-3.3616972923836115,0.2777784842049939,36.061075780437115,35.99407557238973,1.6435479587562867,5.154358955414438,5.00260495751661,1.7806851167525934,11.423646036268297,2.1699981689453125,-3.541807530599087,-4.258000564575198,-11.216699286769483,2.7006981576190867,-7.7373499256723335,-0.7786512034780628,4.667550253656884,32.45617704190641,-3.8804273491106684,3.4793493610971398,4,1.5049972534179688,4.134998321533203,5.410001754760742,4.105003356933594,-1.3700027465820455,0,-0.034389585024350744,1.67213858011663,95.91000366210938,1.5393385567575588,98.79000091552734,1.1442321094523713,98.33999633789062,-0.034389585024350744 2724,2018-04-10,99.16000366210938,99.68000030517578,97.8000030517578,97.9499969482422,2302800.0,0.030233804281655896,-1.4900716458330947,-2.4200134277343466,40.13930353824275,36.140271116147524,-1.3802494804913437,1.8609125313293475,1.968431557724827,-1.0481740989592367,11.38830705209924,3.4300003051757812,-3.795005019451523,-1.0439971923828182,-7.654810476049448,5.566816091283812,-4.349403834216133,2.261409449450497,1.1427912304884558,89.40944490369256,55.80229050485444,3.3054066418333137,4,-1.4250068664550781,1.2249946594238281,1.6924972534179688,1.1949996948242188,-3.850006103515611,1,-0.06292865331497022,-3.3616972923836115,96.25,1.67213858011663,95.91000366210938,1.5393385567575588,98.79000091552734,-0.06292865331497022 2725,2018-04-11,98.72000122070312,99.7699966430664,98.16999816894531,98.3499984741211,1987600.0,-0.004437297550992092,-3.383537305477462,0.30578569717146853,39.19507425655614,36.711496551324906,-0.8895689837755896,1.9354708519449275,2.2917431459005684,-0.5361068832346803,11.425646783917125,1.5999984741210938,-3.5494674259978325,-1.1889995574951229,-7.489362614561415,5.111363499571169,-4.339181086028276,1.9611819710380303,-3.9500045776367188,79.00009155273438,47.31185089208272,3.1501815285331483,4,-0.9850044250488281,1.6649971008300781,2.1324996948242188,1.6350021362304688,-3.2900009155273438,2,-0.05328203070491211,-1.4900716458330947,99.16000366210938,-3.3616972923836115,96.25,1.67213858011663,95.91000366210938,-0.05328203070491211 2726,2018-04-12,99.0999984741211,99.91999816894531,98.7300033569336,99.18000030517578,3376400.0,0.0038492427949674557,-1.9024544557956047,-0.21621955997278183,47.07614821243674,37.93497911878926,-0.9352381073063896,1.23857088768915,1.8470333580571605,-0.8243325261349952,11.87200117266261,1.1999969482421875,-3.5565756715069483,-0.5675022125244169,-6.582725553334356,5.447721128285522,-3.5751138829293865,2.4401094578805527,-4.230001831054693,84.07768054623486,46.61987604685068,3.0076116704049713,4,-1.7550010681152344,1.2849998474121094,1.75250244140625,1.2550048828125,-3.9399948120117188,3,-0.04863773732633214,-3.383537305477462,98.72000122070312,-1.4900716458330947,99.16000366210938,-3.3616972923836115,96.25,-0.04863773732633214 2727,2018-04-13,99.37000274658205,99.97000122070312,98.88999938964844,99.66999816894531,1370500.0,0.0027245638407498163,1.4,3.7498569521264673,56.20403515881224,40.59609855355773,-1.4397321347642986,0.5942122849958338,1.5076723062942818,-1.0380653348142772,12.412893256177176,1.0800018310546875,-3.3803240748562473,-0.04049797058104332,-5.607062370507265,5.526066429345178,-2.823780170544154,2.7427842293820675,-4.298006042480495,84.77162176815986,40.99945352313545,2.783282199963113,4,-2.00000381469728,1.0149955749511577,1.4824981689452983,0.9850006103515483,-3.440002441406264,4,-0.0482036910851561,-1.9024544557956047,99.0999984741211,-3.383537305477462,98.72000122070312,-1.4900716458330947,99.16000366210938,-0.0482036910851561 2728,2018-04-16,99.62000274658205,100.12999725341795,99.12000274658205,100.12999725341795,1208300.0,0.0025158497845427785,2.960805433384306,1.700007629510934,51.78186692724151,42.24256109475681,-1.4135415734568966,-0.03731816533125709,1.1494931609171744,-1.2280124581093332,12.901101171271822,1.009994506835909,-2.9349462101009607,0.4505020141601648,-4.591905930698189,5.492909959018519,-2.0707019582690123,2.971705986589342,-4.2541257714843965,78.11176927081921,30.559849469828933,2.521203972429174,4,-2.170005798339858,0.7649955749511577,1.2324981689452983,0.7350006103515483,-4.7099990844726705,0,-0.04587431809703546,1.4,99.37000274658205,-1.9024544557956047,99.0999984741211,-3.383537305477462,98.72000122070312,-0.04587431809703546 2729,2018-04-17,100.8499984741211,101.3000030517578,100.0199966430664,100.66000366210938,2082900.0,0.012346875061507223,1.348627063953727,-0.3725428597074079,58.203321063649874,44.470513123631484,-2.507468168763424,-1.544999178942291,-0.12503884924645092,-2.403765327177041,13.567662013929471,1.6800003051757528,-2.7484385348273292,1.8064979553222713,-2.909326566065758,6.5223224767103005,-0.5514143053717504,4.164410216016293,-5.102991876757827,85.62287937287975,32.166122615268314,2.3579122606940177,4,-2.8149986267089844,-0.4650001525878906,0.00250244140625,-0.4949951171875,-5.900001525878892,1,-0.059196839970553805,2.960805433384306,99.62000274658205,1.4,99.37000274658205,-1.9024544557956047,99.0999984741211,-0.059196839970553805 2730,2018-04-18,102.18000030517578,102.6500015258789,101.58000183105469,101.86000061035156,1395900.0,0.013187921181733842,-1.431825078244887,1.6842549090471028,65.8179963621921,47.58261965883884,-3.615713382825149,-3.2262850070360543,-1.3734972896298245,-3.6721977097243155,14.141204054384337,1.8000030517578125,-2.1295107293554736,3.254499816894537,-0.9752914808847777,7.4842911146738516,1.1396041680048796,5.369395465784194,-5.877694062373067,88.01016734072658,27.06161268132874,2.114895648889659,4,-3.470001220703125,-1.7950019836425781,-1.3549995422363281,-1.8249969482421875,-7.8600006103515625,2,-0.06723431910416644,1.348627063953727,100.8499984741211,2.960805433384306,99.62000274658205,1.4,99.37000274658205,-0.06723431910416644 2731,2018-04-19,101.0500030517578,101.58999633789062,100.36000061035156,101.47000122070312,1836100.0,-0.011058888726199645,2.727325272235452,-1.312495529647423,53.58703106921521,49.78509470764263,-2.3819040917130394,-2.5109178465768167,-0.1869459321137299,-2.4635842101771033,14.526340166091622,1.8199996948242188,-1.7324691709822702,2.306002426147444,-1.119084203713399,5.731089056008287,0.5934591112170153,4.018545741077872,-3.985973374985946,57.446873268929544,-1.1121095217820525,1.712543314930424,4,-1.7100028991699077,-0.6650047302245952,-0.22500228881834516,-0.6949996948242045,-6.930000305175753,3,-0.05561605716828577,-1.431825078244887,102.18000030517578,1.348627063953727,100.8499984741211,2.960805433384306,99.62000274658205,-0.05561605716828577 2732,2018-04-20,100.26000213623048,101.38999938964844,99.9499969482422,101.3499984741211,1653500.0,-0.007817920748826479,1.4615464872125687,2.5952406902814404,62.1113516942725,52.679569809179895,-1.0169034044347,-1.8330105078613315,0.6364433686971438,-1.6107380991887084,14.599177644117201,1.4400024414062358,-1.3803857200818612,1.5275012969970874,-1.874368059928642,4.929370653922817,-0.17343338146577025,3.228435975459945,-2.525655837565779,32.29461144107006,-29.555894695069654,1.7009346784628623,4,-0.034999847412123586,0.12499618530272016,0.5649986267089702,0.09500122070311079,-7.270004272460966,4,-0.050867727562895704,2.727325272235452,101.0500030517578,-1.431825078244887,102.18000030517578,1.348627063953727,100.8499984741211,-0.050867727562895704 2733,2018-04-23,100.01000213623048,101.20999908447266,99.63999938964844,100.51000213623048,1301100.0,-0.0024935168030447707,-1.5322463545191076,0.45871713749755616,56.737587799697465,54.523823616008194,-0.1983122277314493,-1.40540043974012,1.0575278337815774,-1.2913637509009988,13.680408896293924,1.5699996948242188,-1.0413087384335995,1.1190010070800867,-2.2061309259004958,4.444132940060669,-0.5435649594102046,2.781566973570378,-1.685777210300074,12.292441328477357,-48.87430810840683,1.6625659664902888,4,0.3999977111816264,0.37499618530272016,0.9774990081786967,0.3450012207031108,-6.060005187988281,0,-0.04079593784526725,1.4615464872125687,100.26000213623048,2.727325272235452,101.0500030517578,-1.431825078244887,102.18000030517578,-0.04079593784526725 2734,2018-04-24,97.73999786376952,101.02999877929688,96.6500015258789,100.63999938964844,2225200.0,-0.02269777246248672,1.380433092496035,5.800003051757841,47.98928203436801,55.50095781354285,2.0663837268083967,0.8100497385523369,3.4393373061539023,1.0211488714347894,13.073422713490856,4.379997253417969,-0.33525178541395917,-1.0900032043457202,-4.454336685402467,2.2743302767110265,-2.7721699448740935,0.5921635361826532,4.910003662109389,18.16660563151018,-42.35529293452933,1.682166740528373,4,1.9100036621093892,2.645000457763686,3.5050029754638814,2.6150054931640767,-4.6599960327148295,1,-0.028954310042083264,-1.5322463545191076,100.01000213623048,1.4615464872125687,100.26000213623048,2.727325272235452,101.0500030517578,-0.028954310042083264 2735,2018-04-25,94.37999725341795,96.51000213623048,93.22000122070312,95.47000122070312,3005900.0,-0.03437692535081438,1.0757065600639135,0.3758632392287506,37.633193468246205,54.451740619743894,5.303760163992422,4.11149338697183,6.80025772583177,4.427703462109918,13.413125754556582,4.519996643066392,0.2168610229100949,-4.279003524780293,-8.17017653071224,-0.38783051884834663,-6.224590027746274,-2.333417021814313,8.150004272460947,13.8589809966892,-44.674863402049695,1.9455865029659765,4,3.555004119873061,5.230003356933608,6.865003585815444,5.975006103515639,0.20999908447267046,2,0.006039412072599948,1.380433092496035,97.73999786376952,-1.5322463545191076,100.01000213623048,1.4615464872125687,100.26000213623048,0.006039412072599948 2736,2018-04-26,93.69000244140624,95.12000274658205,93.58999633789062,94.66000366210938,2336600.0,-0.007310816190839953,-1.615365554657162,0.8899061377905648,42.902809119760974,52.97382661540487,5.750355142670571,4.840977434803662,7.480271970849756,5.157678796237576,13.44290275241673,1.5300064086914205,0.44128702153284394,-4.836498641967793,-9.21065406635364,-0.46234321758194596,-7.023576354160724,-2.6494209297748625,8.467599072265628,5.752770208561559,-54.75761431458298,2.187077712192926,4,4.24499893188478,5.919998168945327,9.014997482299819,6.665000915527358,0.9899978637695455,3,0.006724274063414359,1.0757065600639135,94.37999725341795,1.380433092496035,97.73999786376952,-1.5322463545191076,100.01000213623048,0.006724274063414359 2737,2018-04-27,93.2300033569336,94.38999938964844,92.72000122070312,93.70999908447266,2383400.0,-0.004909799044570673,-1.2266642252604167,0.494840333490633,40.41879367476806,51.7112629206856,5.86451922545254,5.033738207306044,7.8941135544448,5.666726081722089,14.462080528185705,1.6699981689453125,0.7222132833692285,-4.96299781799317,-9.879667858969071,-0.04632777701726809,-7.421332838481121,-2.504662797505219,8.570094145019524,6.007093811022815,-55.65389272660037,2.4583350204879486,4,4.454998016357422,5.079998016357422,9.779996871948242,7.125,2.1800003051757812,4,0.009546276494714512,-1.615365554657162,93.69000244140624,1.0757065600639135,94.37999725341795,1.380433092496035,97.73999786376952,0.009546276494714512 2738,2018-04-30,91.75,93.8000030517578,91.75,93.47000122070312,1860600.0,-0.015874753873679093,-1.3837227870335704,3.583367771879073,24.145140560795042,47.92702064259061,6.828893700139901,6.437394724646168,9.256294907424916,7.201401197018498,15.245792936254462,2.0500030517577983,0.6457906942205653,-6.185000991821283,-11.8671004929556,-0.5029014906869662,-9.026050742388435,-3.343951241254132,9.505291725078123,0.0,-55.74883562978361,2.8410497505671555,4,5.450000762939453,5.450000762939453,10.842498779296875,8.605003356933594,5.709999084472656,0,0.013514963092855714,-1.2266642252604167,93.2300033569336,-1.615365554657162,93.69000244140624,1.0757065600639135,94.37999725341795,0.013514963092855714 2739,2018-05-01,91.8000030517578,91.83000183105469,90.73999786376952,91.36000061035156,2258900.0,0.0005449923897307141,3.360015869140682,-0.25581519135571645,25.179350943330064,43.41161559605038,5.990065628128605,6.192976977974524,9.064055210669551,7.211865606360405,16.153469199865146,1.0900039672851705,0.2788595117019099,-5.8099979400634965,-12.113750928137279,0.4937550480102857,-8.96187443410038,-2.6581214460266125,8.694865335314077,18.37096019230811,-33.01420140217613,3.1518764940368906,5,4.36499404907228,4.8949966430664205,9.549995422363295,8.555000305175795,5.709999084472685,1,0.023420412037156613,-1.3837227870335704,91.75,-1.2266642252604167,93.2300033569336,-1.615365554657162,93.69000244140624,0.023420412037156613 2740,2018-05-02,91.8000030517578,93.0199966430664,91.62999725341795,91.91000366210938,2504000.0,0.0,-5.177607486775748,-0.25000000000004036,23.082623047851854,40.02223692701002,4.875534835481659,5.984735830088027,8.90566828846572,7.277417727219046,16.786585510074843,1.3899993896484517,-0.028488055713225435,-5.482998275756856,-12.28604388611187,1.3200473345981578,-8.884521080934363,-2.081475470579349,7.71937828298384,24.2010047100135,-22.09665206558111,3.4015228051775095,5,4.264995574951186,4.8949966430664205,9.549995422363295,8.555000305175795,5.449996948242202,2,0.01394334135888009,3.360015869140682,91.8000030517578,-1.3837227870335704,91.75,-1.2266642252604167,93.2300033569336,0.01394334135888009 2741,2018-05-03,91.6500015258789,91.98999786376952,90.44000244140624,91.68000030517578,1700100.0,-0.0016340034955589777,3.769261467674747,0.2727146622277356,21.279762580551264,35.48539369215211,3.9693410062565704,5.8735393803632405,8.903235287148277,7.467057501290583,17.887300784125586,1.5499954223632812,-0.6293513820009338,-5.2759998321533175,-12.483414872548735,1.9314152082421003,-8.879707352351033,-1.6722923119556015,6.991441461765518,30.632911881391077,-10.351990889179422,3.6037075201977116,5,4.174999237060547,4.895000457763672,9.699996948242188,8.705001831054688,5.5499954223632955,3,0.03207850259753209,-5.177607486775748,91.8000030517578,3.360015869140682,91.8000030517578,-1.3837227870335704,91.75,0.03207850259753209 2742,2018-05-04,92.43000030517578,92.83000183105469,91.0500030517578,91.08000183105469,1493000.0,0.008510624836996161,-1.5248280675933485,-45.00178026449644,24.266278406794555,31.877470426274,2.1924082024338105,5.079909504606576,8.01379642333697,6.7167855871762185,17.9178665323399,1.7799987792968892,-1.5575593168097868,-4.322000885009771,-11.795796551588523,3.151794781568981,-8.058898718299147,-0.5851030517203952,5.227269816920057,59.22611613934584,21.989987315944525,3.7368978332893796,5,3.3050003051757812,4.115001678466797,8.604999542236328,7.9250030517578125,5.059997558593736,4,0.024342745781360753,3.769261467674747,91.6500015258789,-5.177607486775748,91.8000030517578,3.360015869140682,91.8000030517578,0.024342745781360753 2743,2018-05-07,92.94000244140624,93.61000061035156,92.36000061035156,92.6500015258789,1584400.0,0.0055177121556484465,-1.873554146606684,0.21481573578528113,20.150975554282255,28.78432526182003,0.6415235215619077,4.542091506897947,7.3577266531337955,6.236264954466961,17.836454131234706,1.25,-2.1761833776120767,-3.6464988708496264,-11.311253860393691,4.018256118694438,-7.478876365621659,0.18587862392240595,3.851195559006854,78.86439886593884,45.7764120602794,3.8323774947720297,5,0.5349998474121236,3.6049995422363423,8.094997406005874,7.415000915527358,4.199996948242202,0,0.026576298211960392,-1.5248280675933485,92.43000030517578,3.769261467674747,91.6500015258789,-5.177607486775748,91.8000030517578,0.026576298211960392 2744,2018-05-08,92.91999816894531,93.22000122070312,92.51000213623048,92.51000213623048,1829500.0,-0.00021523856181882017,-2.4634436814977794,1.413774959880055,11.222804330476293,25.84983757984559,-0.10514861212104165,4.290623261359656,7.158462766326338,6.276193738160913,18.394302768953196,0.709999084472642,-2.943292870682086,-3.3545028686523466,-11.085897180346208,4.376891443041515,-7.2202000244992774,0.5111942871945843,3.1090563643869586,78.23334889698637,49.94075497823839,3.865697155846929,5,-0.13999557495117188,3.6250038146972656,7.980003356933594,7.435005187988281,6.389999389648452,1,0.048859244565123694,-1.873554146606684,92.94000244140624,-1.5248280675933485,92.43000030517578,3.769261467674747,91.6500015258789,0.048859244565123694 2745,2018-05-09,93.45999908447266,93.83999633789062,92.7300033569336,93.51000213623048,2380000.0,0.005811460677662916,2.1267784225231035,-0.1219598429446415,16.56389963089893,22.92329208108314,-0.882141911066924,3.516651740335476,6.4025597093356765,5.765527284899264,18.907372397421884,1.1099929809570312,-3.649789654615617,-2.551501846313471,-10.290483752545086,5.187480059918144,-6.4209927994292855,1.3179891068023437,1.8983691978284867,88.82359013023853,61.566003409595766,3.8694909531158106,5,-1.0449981689453125,3.085002899169922,7.44000244140625,6.8950042724609375,5.540000915527344,2,0.043334079728561514,-2.4634436814977794,92.91999816894531,-1.873554146606684,92.94000244140624,-1.5248280675933485,92.43000030517578,0.043334079728561514 2746,2018-05-10,94.27999877929688,94.4499969482422,93.5,94.0,1528900.0,0.008773803796884971,2.064530419373798,-5.5996338114112865,23.725848936813378,21.068520443532623,-1.7988139023460263,2.442250362964785,5.413644302501126,4.976095916414295,19.40230298861841,0.9899978637695455,-4.08267759828081,-1.490502166748044,-9.12400046474427,6.142996131248182,-5.307251315746157,2.326246982250069,0.48816560209688475,95.00004487887155,65.55491684165136,3.8167491489981145,5,-1.8349990844726562,2.265003204345703,6.095003128051758,6.075004577636719,4.0,3,0.031501922562130025,2.1267784225231035,93.45999908447266,-2.4634436814977794,92.91999816894531,-1.873554146606684,92.94000244140624,0.031501922562130025 2747,2018-05-11,94.58000183105469,95.41000366210938,94.13999938964844,94.41000366210938,1376500.0,0.003182043441261495,-2.5774429949925857,0.6071389645776567,26.24675016937485,21.302032622263717,-2.1089609539235568,1.8603752555578978,5.0417648897607705,4.697379368818218,19.780873886181276,1.2700042724609375,-4.046738320839367,-0.9509990692138643,-8.407505613354601,6.505507474926873,-4.67925234128424,2.7772542028565113,-4.139999389648452,72.78685244015308,39.47125101445419,3.728253272070369,5,-1.654998779296875,1.9650001525878906,5.042499542236328,5.775001525878906,2.1500015258789062,4,0.027701364627456204,2.064530419373798,94.27999877929688,2.1267784225231035,93.45999908447266,-2.4634436814977794,92.91999816894531,0.027701364627456204 2748,2018-05-14,95.0500030517578,95.43000030517578,94.66000366210938,94.9800033569336,1434500.0,0.0049693509368149424,-1.16900742523721,0.4117673458396076,36.03327457465971,22.508024136855894,-2.303909962966941,1.0861332068973724,4.461957678608172,4.255286289047916,20.248067532053025,0.8499984741210938,-4.087283109183431,-0.2524978637695483,-7.45724417544271,6.952248447903614,-3.854871019606122,3.3498752920670256,-4.510600585937496,86.98638727039895,49.61661310823131,3.6023731558365806,5,-2.1150016784667827,1.4949989318847798,4.019994735717788,5.3050003051757955,1.5899963378906392,0,0.025670644225892936,-2.5774429949925857,94.58000183105469,2.064530419373798,94.27999877929688,2.1267784225231035,93.45999908447266,0.025670644225892936 2749,2018-05-15,94.87999725341795,94.95999908447266,94.26000213623048,94.26000213623048,1396300.0,-0.0017885932970173046,-1.2580724552077758,8.857111716622645,53.881976908113494,25.930174565773854,-1.8450926278900397,0.8284228706595513,4.511148108698805,4.4537722611704424,21.311388539030194,0.7900009155273153,-4.047752393384428,-0.1240036010742358,-6.839053299947139,6.591046097798667,-3.4815284505106803,3.2335212483622087,-4.144970874023429,79.6294935771723,37.662907886722735,3.357524849436451,5,-1.944995880126939,1.6650047302246236,4.190000534057631,5.475006103515639,0.6200027465820455,1,0.023819584756038514,-1.16900742523721,95.0500030517578,-2.5774429949925857,94.58000183105469,2.064530419373798,94.27999877929688,0.023819584756038514 2750,2018-05-16,95.30999755859376,95.81999969482422,94.5999984741211,94.87000274658205,1023600.0,0.004532043819808651,-1.4897898809662107,0.7096746406773312,63.10670742245983,30.577612881541476,-1.9275417665564163,-0.1503592271993881,3.9518771041434206,4.049932214205583,22.644652700956932,1.220001220703125,-3.5979653917506624,0.6494968414306754,-5.162021814278987,6.4610154971403375,-2.2562624864241485,3.5552561692854994,-4.38717222216799,78.01714640875863,30.169773428322152,2.9057593278548284,5,-1.8749961853027486,1.235004425048814,3.749999999999986,3.9300041198730327,-0.18000030517580967,2,0.041968314998024336,-1.2580724552077758,94.87999725341795,-1.16900742523721,95.0500030517578,-2.5774429949925857,94.58000183105469,0.041968314998024336 2751,2018-05-17,95.43000030517578,96.05999755859376,94.80999755859376,95.0999984741211,1411300.0,0.0012590782672956546,-1.7472416915390374,0.7500130048031073,68.83550369449136,35.529749024618894,-1.6259498634493355,-0.7515170067162273,3.693595786599559,3.9680704916605976,23.717620663117955,1.25,-3.147083485681563,1.050499725341794,-3.946604196888913,6.047603647572501,-1.4480522357735595,3.5490516864571475,-4.213344507246106,67.18761175881504,13.467427832787692,2.498551961115352,5,-1.220001220703125,1.1150016784667969,3.6299972534179688,3.8100013732910156,-1.5900039672851562,3,0.037409616298938575,-1.4897898809662107,95.30999755859376,-1.2580724552077758,94.87999725341795,-1.16900742523721,95.0500030517578,0.037409616298938575 2752,2018-05-18,95.16000366210938,95.52999877929688,94.73999786376952,95.52999877929688,2619700.0,-0.0028292637766214046,3.270331573738117,-1.1211911037129514,86.82493334607685,42.93796655704052,-1.0370327118205012,-0.9309185214516447,3.7980483235536298,4.284446037757704,24.703563713202215,0.790000915527358,-2.6448977901482635,1.0355030059814396,-3.1532253132942003,5.22423132525708,-1.0588611536563803,3.1298671656192596,-3.5558805233265787,50.00021192816404,-10.080841332149454,2.0943641596378213,5,-0.8750038146972514,1.3849983215332031,3.7049942016601562,4.079998016357422,-1.2100067138671733,4,0.032786832672536015,-1.7472416915390374,95.43000030517578,-1.4897898809662107,95.30999755859376,-1.2580724552077758,94.87999725341795,0.032786832672536015 2753,2018-05-21,95.93000030517578,96.6500015258789,95.75,96.19000244140624,1216300.0,0.00809159955269112,-1.9032178674706208,0.7027177499174806,88.59800609494408,51.53521119753693,-1.4955703054406655,-2.1315359461069505,2.773907171206673,3.5608267394802198,25.418875825871766,1.4899978637695312,-2.047093957247469,2.009499740600589,-1.2713616351804546,5.290361116381632,0.36906905271005996,3.6499304284911176,-3.9694072128081075,69.87441821861555,4.33071292638121,1.6404306878905222,5,-1.2399978637695312,0.6150016784667969,2.947498321533203,3.3100013732910156,-4.1100006103515625,0,0.008339445941966117,3.270331573738117,95.16000366210938,-1.7472416915390374,95.43000030517578,-1.4897898809662107,95.30999755859376,0.008339445941966117 2754,2018-05-22,94.91000366210938,96.38999938964844,94.8499984741211,96.06999969482422,1556400.0,-0.01063271802169874,-1.4062393829758066,4.461486545966968,74.41126801049217,57.962696573047296,-0.18283242209400896,-1.4065401400912663,3.539108354276294,4.622858024117676,25.286163155667722,1.5400009155273438,-1.5257692415404023,1.1310028076171932,-1.6644580769369384,3.9264636921713247,-0.2667276346598726,2.528733249894259,-2.480469726390581,15.122181780288651,-53.35220767393256,1.3977304422770656,5,0.16499710083007812,1.6349983215332031,4.00749397277832,4.329998016357422,-5.4600067138671875,1,0.01822774903368507,-1.9032178674706208,95.93000030517578,3.270331573738117,95.16000366210938,-1.7472416915390374,95.43000030517578,0.01822774903368507 2755,2018-05-23,94.9499969482422,95.0,93.83999633789062,94.38999938964844,1133100.0,0.00042138114624057366,2.515143108151847,-0.4827581670974781,76.3577819188288,63.81068912660456,0.012021610243664327,-1.4773873848439365,3.259518356866053,4.624760398202753,24.374302616298934,1.160003662109375,-0.9628178762345527,1.1424961090088033,-1.6901388032255937,3.9751310212432003,-0.27382134710839523,2.5588135651260018,-2.098416253507395,39.50172814969927,-32.364789639799476,1.4163174561172012,5,0.2950019836425639,1.5950050354003764,4.2600021362304545,4.290004730224595,-4.889999389648452,2,0.005792554707059194,-1.4062393829758066,94.91000366210938,-1.9032178674706208,95.93000030517578,3.270331573738117,95.16000366210938,0.005792554707059194 2756,2018-05-24,94.31999969482422,95.0999984741211,93.77999877929688,94.41999816894531,1400400.0,-0.006635042376687994,-1.2372870397310316,-0.1785694822888238,65.46644190547542,68.16843265283796,0.7244761061784004,-0.8408849466283357,3.6599025549884487,5.296608622577679,23.39368930268153,1.3199996948242188,-0.2940419100202405,0.4809989929199219,-2.360133174667226,3.3221311605070696,-0.939567090873652,1.9015650767134957,-1.0885769169750006,18.815344904127578,-52.39255947853706,1.420566083793577,5,0.8950004577636719,1.6949996948242188,5.227499008178711,4.920001983642578,-3.8300018310547017,3,0.00858776040303777,2.515143108151847,94.9499969482422,-1.4062393829758066,94.91000366210938,-1.9032178674706208,95.93000030517578,0.00858776040303777 2757,2018-05-25,94.12000274658205,94.41999816894531,93.63999938964844,94.08000183105469,758500.0,-0.002120408703236487,1.4375275675031294,-0.4000152590220388,60.172424452492095,70.85056041704155,0.9525287609879882,-0.6016391132686465,3.604530288859749,5.533247666451331,22.166787985972025,0.779998779296875,0.26013015175851706,0.2365020751953324,-2.592320681891934,3.0653248322825988,-1.1779093033483008,1.6509134537389656,-0.5467220939298585,15.946944062130566,-52.04969952528103,1.4144113785436365,5,1.0249977111816264,1.7949981689452983,5.742496490478501,5.119998931884751,-4.4300003051757955,4,-0.002974993630687983,-1.2372870397310316,94.31999969482422,2.515143108151847,94.9499969482422,-1.4062393829758066,94.91000366210938,-0.002974993630687983 2758,2018-05-29,92.98999786376952,93.75,92.04000091552734,93.3000030517578,1595700.0,-0.012006001379484266,1.826446906309637,-7.749952317372795,50.50651038360078,70.4755085809846,1.9663775569894995,0.6598576925520945,4.463026686472645,6.667988600231368,20.883624066043804,2.0800018310547017,0.6487459126806243,-0.9555027008056811,-3.6380103188701014,1.7270049172587392,-2.2967565098378913,0.385751108226529,3.660003662109389,21.83901796503774,-43.009517269540595,1.3412538090322088,5,1.355003356933608,2.835002899169936,7.315002441406264,6.25000381469728,-1.729995727539034,1,0.010323681111156446,1.4375275675031294,94.12000274658205,-1.2372870397310316,94.31999969482422,2.515143108151847,94.9499969482422,0.010323681111156446 2759,2018-05-30,93.9499969482422,94.5999984741211,93.43000030517578,93.75,1173000.0,0.010323681111156446,-1.7857220708446866,-0.6451406492260444,53.34241644869624,69.39058736167753,0.961719841643145,-0.13787973586094893,3.2715710389698103,5.711170827697302,19.120460135113742,1.6100006103515767,1.0190894063586171,-0.10300331115720951,-2.588583229801145,2.382576607486726,-1.3457932704791773,1.1397866481647583,2.6078045654296744,62.418220803830124,0.5774855391144982,1.2427899593219711,5,0.3950042724609233,1.7850036621093608,6.4475021362304545,5.290004730224595,-2.7299957275390767,2,-0.022671605349720347,1.826446906309637,92.98999786376952,1.4375275675031294,94.12000274658205,-1.2372870397310316,94.31999969482422,-0.022671605349720347 2760,2018-05-31,93.08000183105469,94.16999816894531,92.9800033569336,93.76000213623048,3450900.0,-0.009260193139407957,-1.7045421048524834,-3.400053406576468,41.869927944505996,66.39441227834583,1.6563021527211959,0.8779388611684169,3.85750973226601,6.543873485311195,17.940197011680187,1.1899948120117188,1.1714422750145843,-1.0369983673095646,-3.33733337526904,1.2633366406499107,-2.1871658712893094,0.11316913667018014,3.3874436706542923,33.986985140121675,-22.68197834458686,1.150167503979738,5,1.2649993896484375,0.4650001525878906,6.937498092651367,6.159999847412109,-0.31000518798828125,3,-0.0389987624774778,-1.7857220708446866,93.9499969482422,1.826446906309637,92.98999786376952,1.4375275675031294,94.12000274658205,-0.0389987624774778 2761,2018-06-01,94.58999633789062,94.86000061035156,93.47000122070312,93.97000122070312,1280400.0,0.016222544876789646,1.3965431059430164,-0.9117571160901424,50.05817537165625,62.30921694785465,0.01634080294046214,-0.4221491493131282,2.0706351522400013,5.001635376266648,16.258867949158617,1.779998779296875,1.1753582787045929,0.32599639892578125,-1.6655798020418189,2.3175725998933814,-0.6697917015580117,1.3217844994095742,1.7889002720947218,90.42537937303685,34.3165568090212,0.9957881004837977,6,-0.2449951171875,-1.0449943542480469,4.182504653930664,4.650005340576172,-1.0499954223632812,4,-0.04789088650680351,-1.7045421048524834,93.08000183105469,-1.7857220708446866,93.9499969482422,1.826446906309637,92.98999786376952,-0.04789088650680351 2762,2018-06-04,94.68000030517578,95.33000183105469,94.5500030517578,95.0,1372300.0,0.0009515167646656497,-1.6896778521723432,-0.5161326048434731,47.74662925994738,57.770175077299456,-0.16641205675537663,-0.3530468343189881,1.8341652665269237,4.895391275159625,14.814364063373226,0.7799987792968892,1.0753632513463174,0.30350036621094034,-1.496889154694614,2.1038898871164946,-0.5966943942418368,1.2036951266637175,1.6121183909204007,80.24312021278816,26.881794233799496,0.9001947604527801,6,-0.4650001525878906,-1.1349983215332031,4.092500686645508,4.930000305175781,-3.440002441406264,0,-0.04425435601923222,1.3965431059430164,94.58999633789062,-1.7045421048524834,93.08000183105469,-1.7857220708446866,93.9499969482422,-0.04425435601923222 2763,2018-06-05,95.41000366210938,95.45999908447266,94.33999633789062,94.79000091552734,1671000.0,0.007710217095274752,2.111146432696485,-1.9375104308227833,53.0217077178841,55.39355726700967,-1.0928598311943603,-0.9365325024623701,1.0808273452021808,4.158018038610635,13.712319041033382,1.1200027465820312,0.9394591716425253,0.910003662109375,-0.8126760809795996,2.6326834051983496,0.04866379056488768,1.7713435336538623,0.7970726783754287,97.98405207686012,45.96489461733229,0.8613398715444891,6,-1.660003662109375,-1.8650016784667969,2.5874977111816406,3.9499969482421875,-3.2300033569335938,1,-0.05995179751758817,-1.6896778521723432,94.68000030517578,1.3965431059430164,94.58999633789062,-1.7045421048524834,93.08000183105469,-0.05995179751758817 2764,2018-06-06,97.45999908447266,97.45999908447266,95.19000244140624,95.45999908447266,1970500.0,0.021486168574348374,1.2699966430664205,3.2257921614471177,60.346517749947544,53.61452791491175,-3.065465502116254,-2.771035584087997,-1.0375071050809197,2.1006827617675583,12.373800004135035,2.2699966430664205,0.7923317975077566,2.732999038696292,0.7156621026016552,4.750335974790929,1.7243305706489735,3.7416675067436103,-5.4199981689453125,100.0,49.15152671792788,1.0086684680473161,6,-2.7099990844726562,-3.509998321533203,-0.2599983215332031,1.4150009155273438,-5.6100006103515625,2,-0.06361581168155339,2.111146432696485,95.41000366210938,-1.6896778521723432,94.68000030517578,1.3965431059430164,94.58999633789062,-0.06361581168155339 2765,2018-06-07,97.51000213623048,97.9000015258789,96.81999969482422,97.9000015258789,1703900.0,0.0005130623048179572,4.538479596228335,-0.19499969482421164,60.07755089970869,53.01576224760433,-3.03310672635628,-2.637280204209304,-1.1192812870654478,2.029026063193058,11.355497804194728,1.0800018310546875,0.5364997205620341,2.580501937866231,0.3024366251021604,4.858567250630301,1.4414692814842027,3.719534594248259,-5.361601257324239,91.19640264600505,40.66261214208414,1.1390326563820323,6,-2.540000915527358,-3.340000152587905,-1.0800037384033345,0.8599967956542827,-6.25,3,-0.06450621246771837,1.2699966430664205,97.45999908447266,2.111146432696485,95.41000366210938,-1.6896778521723432,94.68000030517578,-0.06450621246771837 2766,2018-06-08,97.25,97.5,96.79000091552734,97.0999984741211,1293800.0,-0.002666415039836001,1.1846074392290808,-0.38461989905709765,60.135790135790025,53.01169176797077,-2.5856888096772224,-2.2591945789332897,-0.8476589992355343,2.2666008107104716,10.584455624080032,0.7200012207031392,0.4073212367459291,2.171999740600583,-0.3062141462334438,4.65021362743461,0.9328927971835697,3.4111066840175965,-4.871535095214853,81.74155677997157,29.853899653065767,1.239106943417013,6,-2.279998779296875,-3.079998016357422,-0.8700008392333984,1.1199989318847656,-4.910003662109375,4,-0.046066872564869854,4.538479596228335,97.51000213623048,1.2699966430664205,97.45999908447266,2.111146432696485,95.41000366210938,-0.046066872564869854 2767,2018-06-11,97.1999969482422,97.87999725341795,96.87000274658205,97.38999938964844,1703800.0,-0.000514170198023578,-1.3764832600305306,-1.2666700574740928,56.62147100309552,53.69113183680352,-2.294091219863688,-2.1110801773225205,-0.9011444197173972,2.2863131473748837,10.312276314160677,1.009994506835909,0.2610559522708229,1.990996932983407,-0.6481410091796391,4.630134875146453,0.6714279619018839,3.31056590406493,-4.600670578613304,80.33697872130716,29.455327432237382,1.319568971081522,6,-1.7599945068359517,-2.7249946594238423,-1.014995574951186,1.0200042724609233,-4.75,0,-0.03765428135418314,1.1846074392290808,97.25,4.538479596228335,97.51000213623048,1.2699966430664205,97.45999908447266,-0.03765428135418314 2768,2018-06-12,97.48999786376952,97.51000213623048,96.83999633789062,97.3499984741211,1300900.0,0.0029835486073290785,6.444180723911842,-0.7368294249919495,64.55979822560445,54.93750758979332,-2.0994146319992524,-2.3282824127482513,-1.1970063644039186,1.9769806054778059,10.028626232361578,0.670005798339858,0.26050889985862113,2.1589981079101364,-0.6680880072028543,4.986084223023127,0.745455050353641,3.5725411654666317,-4.678644487890622,84.8707084641259,28.24852608284121,1.413543057556494,6,-2.049995422363267,-2.519996643066392,-1.3499965667724467,0.730003356933608,-5.169998168945298,1,-0.06410914080369168,-1.3764832600305306,97.1999969482422,1.1846074392290808,97.25,4.538479596228335,97.51000213623048,-0.06410914080369168 2769,2018-06-13,97.13999938964844,97.7300033569336,96.87000274658205,97.48999786376952,1370600.0,-0.0035900962333609288,1.072267007381091,-2.5000000000001523,61.94112801910248,57.16764093141515,-1.3961475414495936,-1.8975788607751696,-0.9018674646662959,2.29328090354889,9.616195614631744,0.8600006103515483,0.3225435807771646,1.6959995269775447,-1.2339787905570603,4.62597784451215,0.23101036821024934,3.16098868574484,-4.125100087769539,31.53137672692281,-26.13049304878884,1.464989158767302,6,-1.4549980163574219,-2.1699981689453125,-2.1299972534179688,1.0800018310546875,-5.449996948242202,2,-0.051060316199684985,6.444180723911842,97.48999786376952,-1.3764832600305306,97.1999969482422,1.1846074392290808,97.25,-0.051060316199684985 2770,2018-06-14,99.30999755859376,99.5199966430664,97.44000244140624,97.83000183105469,1692000.0,0.02233887361107567,1.189474614112031,-4.228577656675961,73.29597707904578,59.74961889890288,-2.8937992757300606,-3.955334083459988,-3.103930025667026,0.09339831217393169,9.940303984003176,2.3799972534179688,0.6162934359216763,3.6659976959228686,0.26613227944747564,7.065863112398262,1.9660649876851721,5.365930404160565,-6.099694167754862,92.30771380503425,28.503820818984856,1.6999327082376978,6,-2.3800010681152486,-3.529998779296889,-4.647495269775405,-1.0899963378906392,-7.6100006103515625,3,-0.0751183090108446,1.072267007381091,97.13999938964844,6.444180723911842,97.48999786376952,-1.3764832600305306,97.1999969482422,-0.0751183090108446 2771,2018-06-15,99.0,99.06999969482422,97.79000091552734,98.98999786376952,1684300.0,-0.0031215141095020105,16.066476781445502,0.006758219665346211,72.55081973686323,62.50564006300464,-2.114856594588346,-3.545971637688041,-2.844767368215855,0.3803471212208507,10.404595624771694,1.5199966430664205,0.8386612351165041,3.1775001525878963,-0.5355025834107039,6.8905028885864965,1.3209987845885962,5.034001520587196,-5.411115014027445,80.59714239352299,10.296022650825776,1.8565013679993034,6,-2.0700035095214844,-3.220001220703125,-4.519998550415039,-0.779998779296875,-5.0,4,-0.07818179660373248,1.189474614112031,99.30999755859376,1.072267007381091,97.13999938964844,6.444180723911842,97.48999786376952,-0.07818179660373248 2772,2018-06-18,98.27999877929688,98.41999816894531,97.1999969482422,98.19000244140624,1171000.0,-0.007272739603061851,5.59468822170893,8.997711670469187,75.40827536774646,64.9930364685449,-0.9280916620245563,-2.7196830818310787,-2.0921705070640826,1.0458943046225357,10.715665823417222,1.8000030517577983,1.2504584659938587,2.301499176025388,-1.5537509854636795,6.156749337514455,0.37387409528085414,4.229124256769921,-4.335247093898687,53.73142826234866,-21.7621152203547,1.9276250807445336,6,-0.9249992370605469,-2.5,-3.7849979400634766,-0.05999755859375,-4.290000915527358,0,-0.06043958603159383,16.066476781445502,99.0,1.189474614112031,99.30999755859376,1.072267007381091,97.13999938964844,-0.06043958603159383 2773,2018-06-19,96.7300033569336,97.43000030517578,95.6500015258789,97.33000183105469,1646500.0,-0.015771219389654645,3.450022411474675,-6.666920990165106,62.63640153115111,65.24746799978975,0.9262408216781068,-1.1664868080312658,-0.5378792501015255,2.527877926596233,11.279879871557663,2.6299972534179688,1.4711193924724455,0.7115036010742131,-3.158201570671082,4.581208772819508,-1.2233489847984345,2.6463561869468606,-2.450736974075312,27.907059268838914,-47.2063534484597,1.934852585872646,6,0.8549957275390625,-0.9500045776367188,-1.9950008392333984,1.4899978637695312,-2.470001220703111,1,-0.04424693745639785,5.59468822170893,98.27999877929688,16.066476781445502,99.0,1.189474614112031,99.30999755859376,-0.04424693745639785 2774,2018-06-20,96.63999938964844,97.16999816894531,96.41999816894531,97.06999969482422,1082300.0,-0.0009304658757536277,1.380962761126249,0.7166689978764798,67.41681572102996,66.06294186882545,0.9920167090082685,-0.9910417748964306,-0.538349199834073,2.521352445885512,11.44798030074666,0.75,1.7317729084823554,0.5349998474121094,-3.307622338329466,4.377622033153685,-1.3863112454586854,2.456310940282904,-2.0462891911776637,25.581372425322524,-52.47324110042415,1.9213110928707893,6,0.9449996948242188,-0.8600006103515625,-1.8999977111816406,1.5800018310546875,-2.6399993896484375,2,-0.04470198387943025,3.450022411474675,96.7300033569336,5.59468822170893,98.27999877929688,16.066476781445502,99.0,-0.04470198387943025 2775,2018-06-21,95.5,96.91999816894531,95.2699966430664,96.56999969482422,1878300.0,-0.011796351374672609,-1.1568557053171171,2.4883696172885506,54.61930506715412,65.44999908342146,2.030435207439595,0.20266595388989117,0.5102487680996575,3.564717940070608,11.215543143125613,1.6500015258789062,1.8754540242113649,-0.6324996948242188,-4.448095344876208,3.1830959552277704,-2.5402975198502133,1.2752981302017758,-0.6107126148534832,6.052715058404976,-67.52739667740506,1.9077978250259935,6,1.8949966430664062,0.279998779296875,-0.7599983215332031,2.720001220703125,-2.260002136230483,3,-0.03989526239365193,1.380962761126249,96.63999938964844,3.450022411474675,96.7300033569336,5.59468822170893,98.27999877929688,-0.03989526239365193 2776,2018-06-22,95.12999725341795,96.16000366210938,95.0,96.16000366210938,1718300.0,-0.003874374309759676,1.2524202807303433,0.9626230864118438,52.221109236608946,64.96106999825628,2.311130678679021,0.6708583482807171,0.7704158079357768,3.8597032043035284,11.07911027155457,1.160003662109375,1.758949335274849,-1.0430023193359546,-4.794246558534837,2.708241919862928,-2.918624438935396,0.8326198002634868,4.389999389648452,3.801091316316236,-66.08851156637006,1.8756221195994407,6,2.1300010681152486,0.6500015258789205,-0.13999557495115766,3.0900039672851705,-1.5599975585937358,4,-0.036055927722130954,-1.1568557053171171,95.5,1.380962761126249,96.63999938964844,3.450022411474675,96.7300033569336,-0.036055927722130954 2777,2018-06-25,93.83999633789062,94.81999969482422,93.05999755859376,94.75,1874600.0,-0.013560401059309224,2.3523752779271088,0.8834932039553969,42.656655913671536,62.52738751915261,3.4356927738142673,2.043581812524664,1.9246221426011658,5.063230371775646,11.212663511725676,2.0699996948241903,1.5989542738066405,-2.319002914428708,-6.10444306324402,1.4664372343866034,-4.211722988836371,-0.4262828400210452,5.58960037231445,17.84893109980158,-46.483968549364036,1.892720074407656,6,2.450000762939453,1.94000244140625,1.5375041961669922,4.3800048828125,-1.17999267578125,0,0.001705068929598541,1.2524202807303433,95.12999725341795,-1.1568557053171171,95.5,1.380962761126249,96.63999938964844,0.001705068929598541 2778,2018-06-26,93.9499969482422,94.55999755859376,93.61000061035156,94.06999969482422,1286100.0,0.001172214563558871,-1.3750059604986193,0.13187061940372025,29.94286242426209,58.97202467528147,3.0963496000234585,2.1177686241764917,1.6692458977261992,4.846558827079392,10.656238591811544,0.9499969482422017,1.4453430498811883,-2.2570022583007727,-5.894712289507552,1.3807077729060069,-4.0758572739041625,-0.4381472426973829,5.224815795898422,21.654483150364097,-36.59013835626442,1.8188550156033894,6,2.3400001525878764,1.8300018310546733,1.465003967285142,4.270004272460923,-1.4399948120117188,1,0.0004257681407839886,2.3523752779271088,93.83999633789062,1.2524202807303433,95.12999725341795,-1.1568557053171171,95.5,0.0004257681407839886 2779,2018-06-27,91.81999969482422,94.66999816894531,91.75,93.95999908447266,1617300.0,-0.022671605349720347,-1.5614032739489498,17.83292008392353,23.730371747997523,53.46473519405388,4.908528442726009,4.300498774667176,3.586466926562508,6.881963785232401,10.856217149046701,2.9199981689453125,1.27741968075766,-4.280499649047854,-8.301007574403982,-0.2599917236917264,-6.290753611725918,-2.2702456863697904,7.110220441894526,1.3539597604634896,-50.54457165568643,2.010253962678065,6,3.5900001525878906,3.8149986267089844,3.7975025177001953,6.400001525878906,1.2699966430664062,2,0.026573757890611338,-1.3750059604986193,93.9499969482422,2.3523752779271088,93.83999633789062,1.2524202807303433,95.12999725341795,0.026573757890611338 2780,2018-06-28,89.44999694824219,91.44000244140624,88.70999908447266,91.44000244140624,3179700.0,-0.02581140007034466,1.7437143930622792,0.9299093741755551,19.860890339561053,47.610298594353644,6.4065181823996795,6.72963898089084,5.668890330671218,9.197878786493618,11.224288780083077,3.1100006103515625,0.9206676144295614,-6.4690021514892635,-11.308058801872264,-1.6299455011062634,-8.88853047668077,-4.049473826297756,9.049409980273438,9.932851128586453,-36.613118281321604,2.4195283251915023,6,4.115001678466797,4.665000915527344,6.360004425048828,8.770004272460938,4.5800018310546875,3,0.05086644166562193,-1.5614032739489498,91.81999969482422,-1.3750059604986193,93.9499969482422,2.3523752779271088,93.83999633789062,0.05086644166562193 2781,2018-06-29,90.05999755859375,90.62999725341795,89.08000183105469,89.4800033569336,3498600.0,0.0068194592639787555,-1.2463746482454916,-0.2914535681697959,23.55555781611686,41.84888553306146,4.911514716706662,6.074293538462655,4.808898137464439,8.530082271912207,12.02341168586493,1.549995422363267,0.5931029495851448,-5.632501602172852,-11.114795307370358,-0.15020789697534553,-8.373648454771597,-2.8913547495741057,7.6562567423984405,22.094899169632264,-19.343254717740685,2.7411468525987512,6,3.0100021362304688,4.055000305175781,5.835002899169922,8.160003662109375,4.8600006103515625,4,0.035309797816803545,1.7437143930622792,89.44999694824219,-1.5614032739489498,91.81999969482422,-1.3750059604986193,93.9499969482422,0.035309797816803545 2782,2018-07-02,90.48999786376952,90.55999755859376,88.41000366210938,89.06999969482422,1671100.0,0.004774598232650362,1.7564067451777918,2.448297181042056,24.340174804874366,37.59374923014182,3.643443042334482,5.601484943702459,4.154216592842076,8.036695158478523,13.208382105045684,2.149993896484389,-0.11018631418778568,-4.993001174926775,-10.938842624340921,0.9528402744873716,-7.965921899633841,-2.0200804502197087,6.5057560199011135,33.226773592034,-2.6051990110306136,2.9729207247070732,7,2.3000030517578267,3.4750022888183736,5.125001907348647,7.730003356933608,4.220001220703139,0,0.03403693119422502,-1.2463746482454916,90.05999755859375,1.7437143930622792,89.44999694824219,-1.5614032739489498,91.81999969482422,0.03403693119422502 2783,2018-07-03,89.69000244140625,91.44000244140624,89.58999633789062,90.9000015258789,815400.0,-0.008840705506122815,-1.624101118427796,-0.8521131300974715,23.56281446217362,32.72108242360223,3.7322853798023488,6.272578613641528,4.7236617988936445,8.837305811634607,14.138363528463065,1.8500061035156108,-0.8716976590534529,-5.5069965362548885,-11.99332962774622,0.9793365552364435,-8.750163082000554,-2.2638299905092225,6.447176420108249,20.447282787534583,-15.270688671575499,3.243166545745667,7,2.9749984741210938,4.274997711181641,5.839998245239258,8.529998779296875,3.9599990844726562,1,0.03311407224727647,1.7564067451777918,90.48999786376952,-1.2463746482454916,90.05999755859375,1.7437143930622792,89.44999694824219,0.03311407224727647 2784,2018-07-05,91.26000213623048,91.26000213623048,89.41000366210938,90.30999755859376,1521900.0,0.01750473466482405,2.894714862792054,-0.7851283441679224,20.163096007660002,28.89261475032511,1.4738706521590075,4.442019592226828,3.0097821939848473,7.259014109161129,15.646297283928615,1.849998474121108,-1.6360886027905934,-3.6269969940185405,-10.24914853123029,2.995154543193209,-6.938072762624415,-0.31592122541266576,4.1044592053435025,94.05939347548107,62.793921111958916,3.3110757686058734,7,1.025001525878892,2.7049980163574077,3.824998855590806,6.959999084472642,0.8899993896484233,3,0.013697128761119615,-1.624101118427796,89.69000244140625,1.7564067451777918,90.48999786376952,-1.2463746482454916,90.05999755859375,0.013697128761119615 2785,2018-07-06,91.22000122070312,91.61000061035156,90.41999816894531,91.1500015258789,986000.0,-0.0004383181524326707,1.8000107709292619,0.07368353423975457,20.574893869476256,25.376368598421475,0.9419648810254557,4.202070254297851,3.0107913278004474,7.253681862597773,16.930657668460753,1.19000244140625,-2.1886814674171546,-3.3524978637695284,-10.04718948414886,3.3421937566098023,-6.699843673959194,-0.005152053579863036,3.4490143529243937,87.8125074505877,60.19348677508214,3.3473458101896627,7,0.3950004577636719,2.7449989318847656,3.8199996948242188,7.0,1.1500015258789205,4,0.020499836572717367,2.894714862792054,91.26000213623048,-1.624101118427796,89.69000244140625,1.7564067451777918,90.48999786376952,0.020499836572717367 2786,2018-07-09,92.7699966430664,92.9000015258789,91.29000091552734,92.22000122070312,1140300.0,0.016991837334151327,2.97528468762068,7.857111716621254,30.391445083817516,24.01356739510436,-1.092935597263434,2.423488925744408,1.4612552781912314,5.665469087963245,17.996772968318716,1.6800003051757812,-2.796219028707867,-1.5785022735595646,-8.195326728674942,5.038322181555813,-4.886914501117261,1.7299099539981313,1.273117739409301,97.10456693395048,69.7817686235476,3.3084122275576897,7,-1.2299957275390625,1.1950035095214844,1.1750049591064453,5.450004577636719,0.4700012207031108,0,0.013582000450839127,1.8000107709292619,91.22000122070312,2.894714862792054,91.26000213623048,-1.624101118427796,89.69000244140625,0.013582000450839127 2787,2018-07-10,93.54000091552734,93.66999816894531,92.48999786376952,92.91000366210938,1044000.0,0.008300143368804136,1.6517106289594243,1.1454590852973408,37.98040160383968,24.90662730394632,-2.1344272000233815,1.439006572992156,0.7154967808669142,4.846168267844604,18.754826603257186,1.1800003051757955,-3.178525421049244,-0.6254981994628963,-7.111419589627204,5.860423190701411,-3.868458894545057,2.6174624956192645,-5.129997253417969,96.9484173463284,66.82030867302565,3.242960695082157,7,-2.0,0.4249992370605469,0.4050006866455078,4.680000305175781,-1.0400009155273438,1,0.014753017317844508,2.97528468762068,92.7699966430664,1.8000107709292619,91.22000122070312,2.894714862792054,91.26000213623048,0.014753017317844508 2788,2018-07-11,91.23999786376952,92.5999984741211,91.12999725341795,92.5999984741211,988400.0,-0.024588443759316125,1.161765530859786,-2.1587405389040493,32.55813838870968,25.88749026402545,-0.2897321365716863,3.4222268145521895,3.0612314981582216,7.056494372761549,19.76846365167094,2.410003662109389,-3.5975015893022118,-2.613001251220723,-9.026346350429947,3.8003438479885006,-5.819673800825342,0.5936712983838959,-2.724794311523425,42.957665760450695,11.748207852440217,3.2066725496046145,7,-0.1999969482421733,2.7250022888183736,2.6400032043457173,6.980003356933608,1.5500030517578267,2,0.03803157937250501,1.6517106289594243,93.54000091552734,2.97528468762068,92.7699966430664,1.8000107709292619,91.22000122070312,0.03803157937250501 2789,2018-07-12,92.18000030517578,92.62000274658205,91.81999969482422,91.86000061035156,1630200.0,0.010302525903275184,-3.000000000000071,-0.23529378765609152,39.136131209553156,28.029183694024567,-1.3111831250788555,2.2046127081921014,2.177214526220652,6.020193679400052,20.710739287240585,1.3800048828125284,-3.8037939271660264,-1.4249988555908146,-7.6849249125529155,4.834927201371286,-4.554961884071872,1.704964172890243,-3.561700860595707,54.15391188401443,18.945935165426242,3.129963028481053,7,-1.1399993896484375,1.7849998474121094,1.4675006866455078,4.990001678466797,0.7699966430664205,3,0.015947073289612312,1.161765530859786,91.23999786376952,1.6517106289594243,93.54000091552734,2.97528468762068,92.7699966430664,0.015947073289612312 2790,2018-07-13,91.8499984741211,92.4499969482422,91.6999969482422,91.98999786376952,1004700.0,-0.0035799721193552347,-2.4090719933418763,-0.4374985098824151,39.23885302807765,29.7717720509091,-0.6760311494793143,2.0522966894158685,2.5605214757359818,6.24445408562778,20.819283244667027,0.75,-3.928749306491838,-1.3820007324218722,-7.073862771793856,4.309861306950111,-4.227931752107864,1.4639302872641196,-3.1306650550537114,28.346494534772702,-10.386690603582124,2.845931019685992,7,-0.80999755859375,2.115001678466797,2.500001907348633,4.695003509521484,1.9199981689453125,4,0.0032662281626747447,-3.000000000000071,92.18000030517578,1.161765530859786,91.23999786376952,1.6517106289594243,93.54000091552734,0.0032662281626747447 2791,2018-07-16,91.26000213623048,92.08999633789062,91.0199966430664,92.08999633789062,572800.0,-0.006423476839325648,1.5783305297410584,5.928555858311127,41.127943469023634,31.63707968025902,0.11408395401581117,2.1425501676774132,3.2029018965188953,6.729633584851456,21.032409886132342,1.0699996948242188,-3.7841772059476,-1.5849971771240092,-6.642783357134562,3.472789002886543,-4.113890267129278,0.9438959128812598,-2.441655422165539,9.056805847856102,-30.983069722333163,2.5288930900052757,7,0.2799987792968608,2.7049980163574077,3.3099994659423686,5.284999847412095,2.3600006103515625,0,0.012163057027925417,-2.4090719933418763,91.8499984741211,-3.000000000000071,92.18000030517578,1.161765530859786,91.23999786376952,0.012163057027925417 2792,2018-07-17,92.33999633789062,92.5,90.3499984741211,91.01000213623048,1897700.0,0.011834255713121244,1.60606004559137,-1.6024138469882168,44.80979632313224,33.997855442587756,-0.7553208169399284,0.626868711093465,2.163775911939325,5.568400782266963,21.771162134875798,2.1500015258789062,-3.2878333837201126,-0.20800285339355185,-4.572026402779855,4.156020695992751,-2.3900146280867034,1.9740089212995997,-3.4246165947280787,87.6649391330061,43.4281621353894,2.1820117746931484,7,-0.7999954223632812,1.6250038146972656,2.2300052642822266,4.205005645751953,-0.1699981689453125,1,0.00974660560506857,1.5783305297410584,91.26000213623048,-2.4090719933418763,91.8499984741211,-3.000000000000071,92.18000030517578,0.00974660560506857 2793,2018-07-18,92.4499969482422,92.95999908447266,92.12999725341795,92.75,1410500.0,0.0011912563863341052,1.305556732929298,-0.2255671877240703,52.33505319934106,37.57251735277454,-0.48348816039897713,0.18949570943037486,2.080322940847765,5.3570175329492145,23.430793790116578,0.8300018310547017,-2.8434300462574527,0.1159980773925895,-3.7791231670767473,4.011119321861926,-1.8315625448420718,2.063558699627251,-3.4395248365640043,80.45969283655616,29.526272445879613,1.947560622234667,7,-0.4399986267089986,1.515003204345689,2.507505416870103,4.095005035400376,-1.469993591308608,2,0.000540865910312549,1.60606004559137,92.33999633789062,1.5783305297410584,91.26000213623048,-2.4090719933418763,91.8499984741211,0.000540865910312549 2794,2018-07-19,92.31999969482422,92.87000274658205,91.93000030517578,92.0999984741211,757400.0,-0.00140613583244098,-2.3571662125341106,-0.7333299425258473,62.75557641301565,42.25925985761225,-0.2093312433412109,-0.02186586745305874,2.236549505052693,5.349198157829122,25.209984747061753,0.9400024414062642,-2.4150141218127885,0.20200080871582315,-3.1254698858183616,3.529471503250008,-1.4617345385512692,1.8657361559829155,-3.216337062000676,75.47895632245731,18.559529444250686,1.6637353472670926,7,-0.3100013732910156,1.6450004577636719,2.8850021362304688,4.225002288818359,-0.779998779296875,3,0.005091001107633941,1.305556732929298,92.4499969482422,1.60606004559137,92.33999633789062,1.5783305297410584,91.26000213623048,0.005091001107633941 2795,2018-07-20,91.69000244140624,92.23999786376952,91.54000091552734,91.97000122070312,846000.0,-0.006824060393203268,-1.4137749598799858,-1.2727146622278354,57.23161699995929,45.241501181628,0.5524420737330047,0.3247087446163306,2.868587730791077,5.837114643945668,27.028416472723784,0.779998779296875,-1.8827766742133036,-0.237496566772478,-3.161507372485943,2.686514238940987,-1.6995019696292104,1.2245088360842544,-2.4950130978602516,51.341136165659584,-9.57095698586977,1.4620054028567293,7,0.31999588012696734,2.274997711181655,3.6374988555908345,4.854999542236342,0.8999938964843892,4,0.013741896316789237,-2.3571662125341106,92.31999969482422,1.305556732929298,92.4499969482422,1.60606004559137,92.33999633789062,0.013741896316789237 2796,2018-07-23,91.6999969482422,91.83999633789062,90.95999908447266,91.55999755859376,1369500.0,0.00010900323448415072,3.190481380563408,-0.49999999999997463,55.576041273330425,47.19657225601586,0.4187416339275245,0.046980428150760645,2.8343573282831045,5.7044123974334155,28.87961240829695,0.8799972534179688,-1.4009847547449112,-0.05600204467772585,-2.561543407905006,2.4495393185495544,-1.308772726291366,1.1967686369359143,-2.415507428188235,51.72406737250784,-12.165820355564996,1.2527706816136421,7,-0.04499816894532671,2.040004730224595,4.655000686645494,4.845005035400376,0.7900009155273153,0,0.022573607019775288,-1.4137749598799858,91.69000244140624,-2.3571662125341106,92.31999969482422,1.305556732929298,92.4499969482422,0.022573607019775288 2797,2018-07-24,94.0,94.43000030517578,92.3499984741211,92.3499984741211,2820000.0,0.02508182255508662,-1.521212009118274,11.785776566757493,67.44939576386037,51.07337863103261,-2.021758001848667,-2.3614960672329346,0.5266734508847435,3.341891288277097,29.21986592789224,2.7300033569335795,-0.8490841385875569,2.2360008239746065,-0.29841362146038364,4.770415269409597,0.9687936012571043,3.5032080466921087,-4.627800306968211,87.60806472890374,17.470207153018663,1.2672072227174977,7,-1.6100006103515625,-0.5849990844726562,2.3549976348876953,2.545001983642578,-2.0,1,-0.004042523972531464,3.190481380563408,91.6999969482422,-1.4137749598799858,91.69000244140624,-2.3571662125341106,92.31999969482422,-0.004042523972531464 2798,2018-07-25,93.98999786376952,94.3000030517578,90.04000091552734,90.81999969482422,4383900.0,-0.00010640570457964849,1.2480171671055162,1.921209234795547,62.650590482978224,53.686096328079834,-1.7664014497289742,-2.4752509103455935,0.5135683115223202,3.2679252892611004,29.925114225054,4.2600021362304545,-0.5308224759609743,2.2239986419677535,-0.3177319187197156,4.765729202655223,0.9531333616240119,3.4948639223114952,-4.415486146251965,89.97716395032344,21.92068114053258,1.270865280343735,7,-1.7549972534179545,-1.069995880126939,2.5775012969970845,2.555004119873061,-2.6199951171874716,2,-0.019363759295559668,-1.521212009118274,94.0,3.190481380563408,91.6999969482422,-1.4137749598799858,91.69000244140624,-0.019363759295559668 2799,2018-07-26,94.26000213623048,95.79000091552734,93.87999725341795,94.38999938964844,2992000.0,0.002872691548012618,-3.292109210920987,-0.04100862098012076,63.793111803895364,56.41434730317069,-1.9113255015150088,-2.6910554648402325,0.22859844825161701,2.911317395519461,29.570952007674656,1.9100036621093892,-0.40010383428351304,2.3720027923584155,-0.4040726861114621,5.148078270828293,0.9839650531234696,3.7600405315933614,-4.491270875206595,73.3913255774459,7.5102388780332205,1.3880377392349388,7,-1.3450012207031392,-1.4700012207031392,2.4224967956542827,2.284999847412095,-2.5800018310547017,3,-0.03479735524041716,1.2480171671055162,93.98999786376952,-1.521212009118274,94.0,3.190481380563408,91.6999969482422,-0.03479735524041716 2800,2018-07-27,94.0,95.12999725341795,93.52999877929688,94.26000213623048,1907100.0,-0.002758350629514239,-1.666653951057597,2.000058688890521,56.320672829249744,58.10242834319581,-1.4687253375836917,-2.1847121234670794,0.4564428721593856,3.076895899751193,28.23849999737169,1.5999984741210795,0.04861570935187842,1.884500503540039,-0.7943795156629818,4.56338052274306,0.5450604939385215,3.2239405131415566,-3.9599990844726562,68.86954929517664,6.651420287615636,1.3394400096015124,7,-1.0849990844726562,-1.3349990844726562,2.6824989318847656,2.545001983642578,-3.6500015258789062,4,-0.026170203026304906,-3.292109210920987,94.26000213623048,1.2480171671055162,93.98999786376952,-1.521212009118274,94.0,-0.026170203026304906 2801,2018-07-30,93.23999786376952,94.6999969482422,93.16999816894531,94.16999816894531,1999000.0,-0.008085129108834965,-1.8598116180738535,3.5768948619382965,48.45677461892273,58.507648153839206,-0.44513509440503185,-1.237715468634505,1.1709243434016656,3.733264339691587,26.887237904196986,1.5299987792968892,0.3016073220294828,0.9654983520507727,-1.5735308661459158,3.504527570247461,-0.3040162570475644,2.23501296114911,-2.8549969482421744,55.65212083899432,-2.0831016524428776,1.269514609098341,7,-0.3249969482421733,-0.954994201660142,3.3474998474121236,3.305004119873061,-2.6299972534179545,0,-0.006971273496043984,-1.666653951057597,94.0,-3.292109210920987,94.26000213623048,1.2480171671055162,93.98999786376952,-0.006971273496043984 2802,2018-07-31,93.56999969482422,94.43000030517578,93.30999755859376,93.80999755859376,3044500.0,0.0035392732584234032,-1.9473673643528309,0.25806213442497666,65.03226987777202,59.91845000699821,-0.6507452950365149,-1.3967524438631074,0.8070020904417419,3.2899572705122466,25.26608772513131,1.1900024414062642,0.6014965487783428,1.1415000915527287,-1.314051450758356,3.5970516338638134,-0.08627567960282079,2.369275862708278,-2.8606987792968823,61.391283118206516,1.7129882581886378,1.2277757711555433,7,-0.654998779296875,-1.4699974060058594,2.9499988555908203,2.9750022888183594,-3.970001220703125,1,-0.011542180555488946,-1.8598116180738535,93.23999786376952,-1.666653951057597,94.0,-3.292109210920987,94.26000213623048,-0.011542180555488946 2803,2018-08-01,92.66000366210938,94.16999816894531,91.97000122070312,93.5500030517578,1959500.0,-0.00972529695076163,1.0657348969489437,3.70836379820044,53.10883261272385,58.84658958474356,0.32650884069921915,-0.2665067826208656,1.6469810112010776,4.033582140376922,24.370237665705307,2.1999969482421875,0.901183817647393,0.08300399780273438,-2.0072951800617886,2.1733031756672574,-0.9621455911295271,1.1281535867349959,-1.645860746582045,18.062892579314752,-40.56624363710482,1.045149588932258,8,0.25499725341796875,-0.5600013732910156,3.3749942779541016,3.884998321533203,-2.3400039672851562,2,-0.0071228538314774825,-1.9473673643528309,93.56999969482422,-1.8598116180738535,93.23999786376952,-1.666653951057597,94.0,-0.0071228538314774825 2804,2018-08-02,92.51000213623048,93.20999908447266,91.52999877929688,91.94000244140624,1548700.0,-0.0016188379014734355,-1.417254419812175,-0.640449534520933,54.376686006625675,58.529375029928715,0.5657960587912356,-0.019032638308388528,1.7566613644161322,4.02279449890365,23.42736688866866,1.6800003051757812,1.0723070475790024,-0.12949752807615766,-2.1266690428081034,1.867673986655788,-1.1280832854421305,0.8690882292898152,-1.209307740703153,27.222327008704372,-33.78174073572298,0.9985857573659757,8,0.4049987792968608,-0.4099998474121236,3.5249958038329936,4.034999847412095,-1.3600006103515767,3,-0.012322985226718153,1.0657348969489437,92.66000366210938,-1.9473673643528309,93.56999969482422,-1.8598116180738535,93.23999786376952,-0.012322985226718153 2805,2018-08-03,93.08999633789062,93.16000366210938,92.36000061035156,92.51000213623048,1243300.0,0.006269529653734507,1.2222033844425841,1.0175342319068725,62.15137020236638,59.25996713315492,0.22939904567161307,-0.4761614140072936,1.1409649377524431,3.2936509587389082,22.683558378918807,0.8000030517578125,1.1183229598905768,0.35699691772461506,-1.5325546367632796,2.2465484722125098,-0.5877788595193323,1.3017726949685624,-1.55999755859375,49.21130787633131,-17.6051520109472,0.9447757772439463,8,-0.17499542236328125,-0.9899940490722656,2.4325027465820312,3.455005645751953,-2.1999969482421875,4,-0.015146590269452309,-1.417254419812175,92.51000213623048,1.0657348969489437,92.66000366210938,-1.9473673643528309,93.56999969482422,-0.015146590269452309 2806,2018-08-06,94.02999877929688,94.06999969482422,93.0,93.0,1023700.0,0.010097781484428303,-1.0776717726882166,1.7758777179990175,61.434388234006484,58.591632963171165,-0.38591847561407633,-1.3880960755999894,0.19575688104839628,2.219468425225898,22.560347771784787,1.0699996948242188,1.0636281650008783,1.233999252319336,-0.7427541939571967,3.2107526985958685,0.24562252918107674,2.222375975457595,-2.5,86.20685119268421,21.117646954259158,0.9883767231382641,8,-1.1149978637695312,-1.9299964904785156,-0.1900005340576172,1.6500015258789062,-3.2999954223632812,0,-0.039136449568752174,1.2222033844425841,93.08999633789062,-1.417254419812175,92.51000213623048,1.0657348969489437,92.66000366210938,-0.039136449568752174 2807,2018-08-07,94.91999816894531,95.37000274658205,94.38999938964844,94.62000274658205,1568000.0,0.009465057973013558,-1.5789489534709003,0.2912580367988959,65.11628992826286,58.86559956820278,-1.2646875328491944,-2.286646150107458,-0.6827660959048387,1.1898410482114343,22.635362376809937,1.3400039672851705,1.1664395720275138,2.0549987792968807,-0.11772664642192865,4.22772420501569,0.9686360664374831,3.1413614921562782,-3.134399261474613,88.28114289801424,24.09785151457254,1.0863627128594047,8,-1.2599983215332031,-2.819995880126953,-1.3274993896484375,0.7600021362304688,-3.1899948120117188,1,-0.04540663339376083,-1.0776717726882166,94.02999877929688,1.2222033844425841,93.08999633789062,-1.417254419812175,92.51000213623048,-0.04540663339376083 2808,2018-08-08,94.70999908447266,95.02999877929688,94.12000274658205,94.70999908447266,974400.0,-0.00221237977795663,1.8437403142359425,0.0,64.48484478574795,58.94245878840863,-1.052497022037116,-1.9008096207504224,-0.4270651794235789,1.2586911755190897,22.200158203292602,0.9099960327148295,1.3096905728244508,1.6714996337890682,-0.5090287147946384,3.8520279823727748,0.581235459497222,2.7617638080809144,-2.684136056518554,82.81242238986533,19.229383154206076,1.09026417429185,8,-1.2599983215332031,-2.109996795654297,-1.332498550415039,0.29000091552734375,-2.94000244140625,2,-0.053954182871376766,-1.5789489534709003,94.91999816894531,-1.0776717726882166,94.02999877929688,1.2222033844425841,93.08999633789062,-0.053954182871376766 2809,2018-08-09,93.6500015258789,95.22000122070312,93.45999908447266,94.73999786376952,1391400.0,-0.01119203430303417,-1.3945587410990472,-100.0,61.29031690991952,59.49464146403861,-0.09848436737966892,-0.764218489688119,0.6363108449699268,2.1870278150248765,21.866757668720215,1.7600021362304688,1.0681527931332369,0.5380020141601562,-1.6196630128065976,2.69566704112691,-0.5408304993232207,1.6168345276435332,-1.3982902246704043,42.857142857142655,-21.354281686936623,1.0788325134833745,8,-0.20000076293945312,-1.0499992370605469,-0.33500099182128906,1.25,-1.7700042724609517,3,-0.03555794742976581,1.8437403142359425,94.70999908447266,-1.5789489534709003,94.91999816894531,-1.0776717726882166,94.02999877929688,-0.03555794742976581 2810,2018-08-10,92.1500015258789,92.68000030517578,91.7300033569336,92.68000030517578,1648600.0,-0.01601708462957685,2.584902401105545,0.4862390458325231,52.2124106247322,59.911934353572995,1.242118141097265,0.8004488004931147,2.1503756703065733,3.5266262866901457,21.730916414009084,1.9199981689453125,0.8763107880297696,-0.9769981384277315,-3.1016408038701826,1.1476445270147195,-2.039319471148957,0.085323194293494,3.6399993896484375,11.538413169510878,-52.011460036746925,1.0623213327212238,8,1.2999992370605469,0.7649993896484375,0.9750003814697266,2.6599998474121094,-2.3899993896484375,4,-0.01085187176821878,-1.3945587410990472,93.6500015258789,1.8437403142359425,94.70999908447266,-1.5789489534709003,94.91999816894531,-0.01085187176821878 2811,2018-08-13,92.37000274658205,93.5,92.0199966430664,92.44000244140624,1425300.0,0.0023874250359221527,-2.8441051453030406,0.13207520009207513,39.92585627887563,57.12233284258451,0.9898202008742203,0.7039623509909774,1.8986066108048192,3.143639014946544,21.126476687245997,1.4800033569335938,0.6348046103342142,-0.8124969482421704,-2.7842856185130103,1.1592917220286694,-1.7983912833775832,0.17339738689324236,3.33879821777343,17.58240376271773,-41.151112699793714,0.9858943351354192,8,1.0799980163574077,0.5449981689452983,0.4199981689452983,2.3499984741210795,-0.31000518798828125,0,-0.01602255399941921,2.584902401105545,92.1500015258789,-1.3945587410990472,93.6500015258789,1.8437403142359425,94.70999908447266,-0.01602255399941921 2812,2018-08-14,93.23999786376952,93.4800033569336,92.1500015258789,92.4499969482422,1159800.0,0.009418589274857059,1.0944714441046959,-11.285776566761669,45.81005443724034,56.31135748975301,0.07609360413970023,-0.10029178728291299,1.0033965492769283,2.1809645514312734,20.221551402034414,1.3300018310546875,0.5325855036198988,0.012498092651355819,-1.9190003252205798,1.9439965105232915,-0.9532511162846049,0.9782473015873165,2.389227148437527,43.266344730795474,-11.03938518135542,0.9657492089359644,8,0.21000289916993609,-0.3249969482421733,-0.48749732971189985,0.7250022888183736,-0.6100006103515625,1,-0.026919718622293476,-2.8441051453030406,92.37000274658205,2.584902401105545,92.1500015258789,-1.3945587410990472,93.6500015258789,-0.026919718622293476 2813,2018-08-15,92.5,92.70999908447266,91.69000244140624,92.4800033569336,1277100.0,-0.007936485207246657,3.6364030448579654,0.02531217707900851,40.65815337690129,54.7870760864503,0.8839666430479696,0.6784275893861036,1.6855269607232657,2.881319235567304,19.67682989415224,1.5499954223632812,0.5596747227763359,-0.7299999237060604,-2.657385904703233,1.1973860572911121,-1.6936929142046466,0.23369306679252588,3.0512405791015738,22.94611441069962,-27.749710730580915,0.9636929904985847,8,1.0300025939941406,0.41500091552734375,0.2525005340576172,1.4650001525878906,0.1100006103515625,2,-0.008324288033150329,1.0944714441046959,93.23999786376952,-2.8441051453030406,92.37000274658205,2.584902401105545,92.1500015258789,-0.008324288033150329 2814,2018-08-16,92.79000091552734,93.73999786376952,92.66000366210938,93.16000366210938,1064300.0,0.0031351450327279373,-2.4285679685134274,-18.503243037008776,43.59788120575247,52.72557730904875,0.7128211748971012,0.44843486924243336,1.273747736658379,2.5191086170468395,18.787489356309116,1.239997863769517,0.40147847689414107,-0.4634990692138672,-2.35530038692508,1.4283022484973458,-1.4093997280694737,0.4824015896417393,2.6067901380664154,53.658581971515076,5.044258999165784,0.9459006588556093,8,0.7400016784667969,0.125,-0.28750038146972656,1.1749992370605469,-2.2099990844726562,3,-0.010992609789814645,3.6364030448579654,92.5,1.0944714441046959,93.23999786376952,-2.8441051453030406,92.37000274658205,-0.010992609789814645 2815,2018-08-17,92.9499969482422,93.0500030517578,92.33999633789062,92.70999908447266,2747800.0,0.001724280969244818,2.2272293794324605,-0.6486380600862293,48.36157364103862,51.27304235427454,0.5932660639617495,0.4086248305850404,0.9897097639302075,2.305621992468886,17.736607449977956,0.7100067138671733,0.4273465120126758,-0.3665027618408061,-2.1177755795264943,1.384770055844882,-1.242139170683643,0.5091336470020309,2.2985225608640576,61.46328392203997,13.171643072664018,0.8756364088428411,8,0.5800056457519389,-0.03499603271485796,-0.4474964141845845,1.015003204345689,-3.569999694824233,4,-0.01151156245244489,-2.4285679685134274,92.79000091552734,3.6364030448579654,92.5,1.0944714441046959,93.23999786376952,-0.01151156245244489 2816,2018-08-20,93.7699966430664,94.06999969482422,93.13999938964844,93.13999938964844,2366200.0,0.008821944289904682,-1.9523947926127763,2.625011921034908,51.07064964344353,49.71241565596128,-0.29892908075427727,-0.2617651191581132,0.06102104944790199,1.4596690612867178,16.164993540929483,1.120002746582017,0.4799477919458752,0.3499969482421932,-1.2358866103485298,1.9358805068329161,-0.4429448310531683,1.1429387275375547,1.3361821833318572,87.3948152113634,39.07642956310235,0.7929417792953648,8,-0.31499481201171875,-0.8549957275390625,-1.267496109008789,0.19500350952148438,-4.779998779296875,0,-0.04276415325149152,2.2272293794324605,92.9499969482422,-2.4285679685134274,92.79000091552734,3.6364030448579654,92.5,-0.04276415325149152 2817,2018-08-21,93.62000274658205,94.58000183105469,93.4000015258789,93.97000122070312,1226400.0,-0.0015995937064529064,-1.9873390827353763,-0.555555555555533,55.594413989036184,48.72459001188219,-0.3941848589342669,-0.1493569374376733,0.0999540463938331,1.5257308995518173,16.213003482224952,1.1800003051757812,0.4179733849805274,0.219002914428728,-1.3465982052201895,1.7846040340776455,-0.5637976453957236,1.0018034742531796,1.3495290244165403,66.78203158411674,14.0319096054034,0.7828005598244556,8,-0.16500091552735796,-0.7050018310547017,-0.8675022125244283,0.34499740600584516,-5.5300064086914205,1,-0.01666316110042232,-1.9523947926127763,93.7699966430664,2.2272293794324605,92.9499969482422,-2.4285679685134274,92.79000091552734,-0.01666316110042232 2818,2018-08-22,92.16999816894531,92.87000274658205,91.4000015258789,92.8499984741211,2700400.0,-0.015488192000610357,3.0832865332244235,1.942866485013703,48.27932901360544,47.278924690069516,0.7349144382113195,1.2198490423892565,1.4104096828203865,2.930261358825831,15.619823841660601,2.220001220703139,0.25279424015289464,-1.1400016784668026,-2.771635285550502,0.4916319286168971,-1.9558184820086524,-0.32418487492495274,2.668352428869582,24.21372859031355,-30.45328823457959,0.8158168035418492,8,0.8200035095214844,0.7450027465820312,0.5825023651123047,1.7950019836425781,-4.239997863769531,2,0.004990768076500007,-1.9873390827353763,93.62000274658205,-1.9523947926127763,93.7699966430664,2.2272293794324605,92.9499969482422,0.004990768076500007 2819,2018-08-23,90.9800033569336,91.87000274658205,90.6500015258789,91.5500030517578,1682300.0,-0.012910869433136907,1.0165324690882944,0.838234469140214,39.94281944778799,45.91563678152016,1.6833642680582983,2.2677858241883655,2.455433736263956,4.045206301486246,15.957297653889762,1.5199966430664062,-0.07794877299809855,-2.165996551513672,-4.037334028695881,-0.294659074331463,-3.1016652901047763,-1.2303278129225674,3.652046296565146,8.396992504557252,-45.02026008186686,0.9356687385911073,8,1.6349983215332031,1.93499755859375,2.007495880126953,2.984996795654297,-4.150001525878906,3,0.017915994650199663,3.0832865332244235,92.16999816894531,-1.9873390827353763,93.62000274658205,-1.9523947926127763,93.7699966430664,0.017915994650199663 2820,2018-08-24,91.54000091552734,91.66999816894531,90.68000030517578,91.31999969482422,1328700.0,0.006155171883174937,3.125027815748482,-0.38596726051051006,37.68544336992076,45.66670201385851,1.1485173590089346,1.5958625256335779,1.6840274269080169,3.4120147321813477,16.16619536386831,0.9899978637695312,-0.4040827641062066,-1.482999038696292,-3.439439448337424,0.4734413709448404,-2.461219243516865,-0.5047788338757186,2.7734848877618106,22.646293143446194,-25.523514857832573,0.9782202048205674,8,1.0750007629394531,1.375,1.4474983215332031,2.424999237060547,-4.629997253417969,4,-0.010487208595928887,1.0165324690882944,90.9800033569336,3.0832865332244235,92.16999816894531,-1.9873390827353763,93.62000274658205,-0.010487208595928887 2821,2018-08-27,92.58999633789062,92.94000244140624,91.8499984741211,91.8499984741211,1219100.0,0.011470345333863596,-1.9459651727443865,3.3636079900124844,38.65624252473428,44.87183402358006,0.1486409474887438,0.521406585366492,0.4404591786902188,2.2870026011948994,15.961175743983407,1.400001525878892,-0.6211478362660898,-0.4005035400390682,-2.3633510716191495,1.562343991541013,-1.3819273058291088,0.5809202257509725,1.4304107232057106,49.36373184136296,6.008824150763218,0.9814237657900438,8,0.025005340576171875,0.32500457763671875,0.3975028991699219,1.3750038146972656,-5.7899932861328125,0,-0.034668962214431276,3.125027815748482,91.54000091552734,1.0165324690882944,90.9800033569336,3.0832865332244235,92.16999816894531,-0.034668962214431276 2822,2018-08-28,92.48999786376952,93.16999816894531,92.3000030517578,93.16999816894531,1742200.0,-0.0010800138036098916,1.5588080198364587,-0.9189219840607246,39.07476826403774,44.695902344372996,0.14646636077559094,0.5653302459634091,0.3649431261568594,2.3566266404673826,15.697945198262737,0.8699951171875142,-0.6415436478420844,-0.44650192260743893,-2.401631294217921,1.5086274490030434,-1.424066608412673,0.5310627631977951,1.260776754509422,73.01582495965745,33.22058799877574,0.9775646858052386,8,0.12500381469727984,0.4250030517578267,0.2075023651123189,1.4750022888183736,-6.329994201660142,1,-0.03784192973120415,-1.9459651727443865,92.58999633789062,3.125027815748482,91.54000091552734,1.0165324690882944,90.9800033569336,-0.03784192973120415 2823,2018-08-29,92.0,92.5999984741211,91.93000030517578,92.5,1779400.0,-0.0052978470654875265,-1.0937462747061488,0.7352937876560786,41.397257069938405,44.45138855150478,0.6236656180916071,1.0575691706731192,0.7200825460865019,2.8076636163606565,14.921970332480727,0.6699981689453125,-0.5585478002280411,-0.9034996032714844,-2.900119013816578,1.0931198072736095,-1.9018093085440313,0.09481010200106255,1.5027127708869301,53.571439384076946,13.578432817502232,0.998309705272544,8,0.6150016784667969,0.9150009155273438,0.9025001525878906,1.9650001525878906,-7.80999755859375,2,-0.04250003980553674,1.5588080198364587,92.48999786376952,-1.9459651727443865,92.58999633789062,3.125027815748482,91.54000091552734,-0.04250003980553674 2824,2018-08-30,91.37000274658205,91.93000030517578,90.97000122070312,91.70999908447266,3169600.0,-0.006847796232803849,1.4615399663523612,0.6799926757812216,45.52751490886699,44.136493136819034,1.1522218635460177,1.684127600237403,1.2080217843613497,3.3481765787232547,14.096085658898755,1.029998779296875,-0.6132055011487978,-1.4764968872070199,-3.582509108277904,0.6295153338638642,-2.529502997742469,-0.42349077667157076,1.9044931247042456,27.710965195837183,-15.225313629776345,1.0530061105354442,8,1.2449989318847514,1.8499984741210795,1.2074985504150249,2.594997406005845,-7.380004882812514,3,-0.037649144555103375,-1.0937462747061488,92.0,1.5588080198364587,92.48999786376952,-1.9459651727443865,92.58999633789062,-0.037649144555103375 2825,2018-08-31,91.68000030517578,91.80999755859376,90.9800033569336,91.1500015258789,2221000.0,0.0033927716895612026,1.101269001216811,-1.5588367291985212,46.08396695359983,43.58241728239195,0.7187102739448505,1.3313389641130868,0.7933906911797948,2.9566144719780425,13.225569151318888,0.8299942016601705,-0.546830845711284,-1.0959995269775362,-3.2612582865625512,1.0692592326074788,-2.1786289067700437,-0.013370147185028713,1.3845360184779167,32.272730425374014,-13.297661122943623,1.0826293797925077,8,0.9350013732910156,1.3300018310546875,1.1725006103515625,2.2849998474121094,-9.300003051757812,4,-0.05290137934093453,1.4615399663523612,91.37000274658205,-1.0937462747061488,92.0,1.5588080198364587,92.48999786376952,-0.05290137934093453 2826,2018-09-04,90.3499984741211,91.69000244140624,90.19000244140624,91.69000244140624,1771900.0,-0.014507000726739716,1.2387993418243783,-2.5283151954856646,34.41204114452765,41.22882029966878,1.6903233849213706,2.499667859143017,2.0130750527007137,4.1904223270548755,13.0517756564956,1.5,-0.5720746302253588,-2.2420013427734347,-4.577335883137877,0.09333319759100789,-3.409668612955656,-1.0743340725912134,2.5213750657106146,5.369002084005838,-38.8201186096584,1.1676672701822222,9,1.3300018310546875,2.430004119873047,2.44000244140625,3.615001678466797,-9.470001220703125,1,-0.038074099281772966,1.101269001216811,91.68000030517578,1.4615399663523612,91.37000274658205,-1.0937462747061488,92.0,-0.038074099281772966 2827,2018-09-05,90.61000061035156,91.08000183105469,89.83000183105469,90.26000213623048,2271800.0,0.0028777215342725704,-1.066117265774258,-0.26119211783393376,39.249123355206024,40.22546411540219,1.0710872533457234,2.002905741553235,1.6850891349637607,3.8304503359675977,13.720278987919604,1.25,-0.6704688150254725,-1.7664993286132784,-3.9900778007387174,0.4570791435121606,-2.878288564675998,-0.6547100925505589,1.9932358196376043,28.158834822031075,-17.94418750202503,1.1117892360627182,9,0.8899993896484375,1.9900016784667969,1.9900016784667969,3.354999542236328,-11.949996948242188,2,-0.042048311808073,1.2387993418243783,90.3499984741211,1.101269001216811,91.68000030517578,1.4615399663523612,91.37000274658205,-0.042048311808073 2828,2018-09-06,89.5999984741211,90.55999755859376,89.41000366210938,90.19000244140624,1927900.0,-0.011146696053714433,-1.3711371019121097,-1.6857329700272758,33.2281314280396,39.47938766876347,1.8754173425065233,2.7515226372995443,2.610423307320957,4.729602803299372,14.360710847401858,1.1999969482421875,-0.9049034343205165,-2.521001434326166,-4.789484238844523,-0.2525186298078097,-3.6552428365853444,-1.386760032066988,2.670449803995936,7.539486710606385,-36.05426837152542,1.1342414022591782,9,1.69000244140625,2.7900047302246094,2.907503128051758,4.365001678466797,-10.689994812011719,3,-0.03839279989502775,-1.066117265774258,90.61000061035156,1.2387993418243783,90.3499984741211,1.101269001216811,91.68000030517578,-0.03839279989502775 2829,2018-09-07,90.31999969482422,90.36000061035156,89.0999984741211,89.4800033569336,2063600.0,0.008035728046480672,1.739140530409832,-1.4237130332458672,36.94140358347217,39.396716581380296,1.175573124859369,1.864867370111881,1.8810416132304795,3.8821737932295832,14.764204207058743,1.2600021362304688,-1.185421154177746,-1.6345001220703068,-3.9192264250152107,0.650226180874597,-2.7768632735427587,-0.4921369705978549,1.5499863370517346,45.01851043763437,3.5329016312994455,1.1423631514724506,9,0.8149986267089844,1.9150009155273438,2.187501907348633,3.645000457763672,-11.699996948242188,4,-0.06786976609975837,-1.3711371019121097,89.5999984741211,-1.066117265774258,90.61000061035156,1.2387993418243783,90.3499984741211,-0.06786976609975837 2830,2018-09-10,91.1500015258789,91.38999938964844,90.68000030517578,90.97000122070312,1276300.0,0.009189568576828178,1.151525310090513,0.21428701180744777,37.00397516204913,39.21313131885972,0.31785829162492973,1.0077759928821592,1.1275145590900877,2.9070405838418907,14.156461930333435,1.0699996948242188,-1.2755590437525655,-0.7544982910156222,-3.0648354461343814,1.555838864103137,-1.9096668685750018,0.40067028654375747,0.276786496756273,79.15057573856299,41.676382169428024,1.1551685775593814,9,-0.015003204345703125,1.0849990844726562,1.3575000762939453,2.8149986267089844,-11.090003967285156,0,-0.0785518764920321,1.739140530409832,90.31999969482422,-1.3711371019121097,89.5999984741211,-1.066117265774258,90.61000061035156,-0.0785518764920321 2831,2018-09-11,90.88999938964844,91.06999969482422,90.08000183105469,90.6999969482422,1314600.0,-0.002852464419944689,2.5999722569010957,1.0555673292925078,36.60449093793674,38.93865606040406,0.34794659784643045,1.2134280064496181,1.4428818173837357,3.036968873785156,14.133143600329735,1.0699996948242188,-1.17512349732975,-0.9405002593994141,-3.282648263691243,1.401647744892415,-2.1115742615453286,0.23057374274650044,-1.7900009155273438,78.16594759374324,42.56492160008512,1.171074002145918,9,-0.04000091552734375,1.345001220703125,1.617502212524414,3.075000762939453,-11.339996337890625,1,-0.09362968636128832,1.151525310090513,91.1500015258789,1.739140530409832,90.31999969482422,-1.3711371019121097,89.5999984741211,-0.09362968636128832 2832,2018-09-12,90.7300033569336,91.08999633789062,90.08000183105469,90.77999877929688,1153100.0,-0.0017603260401503062,2.014951546966988,-0.26313042081595284,41.910129022690164,38.99564183293202,0.2593011191080734,1.239278472650156,1.643662997253216,3.077254217818947,14.103232523152883,1.0099945068359375,-1.0938165153150692,-0.9749965667724609,-3.2676059880020603,1.3176128544571384,-2.1213012773872606,0.17130814384233872,-1.5906048583984358,71.17922406756509,32.72758499509368,1.1463047106147983,9,-0.21500396728515625,1.5049972534179688,1.7774982452392578,3.234996795654297,-12.120002746582031,2,-0.10856393407994824,2.5999722569010957,90.88999938964844,1.151525310090513,91.1500015258789,1.739140530409832,90.31999969482422,-0.10856393407994824 2833,2018-09-13,91.7300033569336,92.16000366210938,90.88999938964844,91.0,1608200.0,0.01102171236637095,-1.6736803218785887,-14.601403937128033,54.3054003202422,39.97096243419594,-0.8750459917705342,0.18828813363111863,0.7226993224654308,1.9661349409792166,13.585830061511809,1.4300003051757812,-1.0804425914191995,0.06350326538085938,-2.1985512553835207,2.3255577861452394,-1.0675239950013236,1.1945305257630423,-2.5125809448242222,85.94772626975599,41.88940691294904,1.1310272603821876,9,-1.1000022888183594,0.4299964904785156,1.1499977111816406,2.234996795654297,-14.180000305175781,3,-0.14248336658145666,2.014951546966988,90.7300033569336,2.5999722569010957,90.88999938964844,1.151525310090513,91.1500015258789,-0.14248336658145666 2834,2018-09-14,91.7699966430664,92.13999938964844,91.2699966430664,91.73999786376952,1460300.0,0.0004359891493428414,1.2597348552404732,0.04109402924241362,51.40412751821649,40.56209138582001,-0.9524986794555588,0.07163326551133764,0.7132231185484557,1.8503723279881115,13.698302115186042,0.8700027465820312,-1.0730269162438049,0.15449676513671307,-2.0460614228901335,2.3550549531635596,-0.9457823288767031,1.2547758591501292,-2.376019355957041,81.24967905219528,33.058430082395326,1.1002790940134224,9,-1.1399955749511719,0.3900032043457031,1.2550048828125,2.1950035095214844,-14.289993286132812,4,-0.14013286968915517,-1.6736803218785887,91.7300033569336,2.014951546966988,90.7300033569336,2.5999722569010957,90.88999938964844,-0.14013286968915517 2835,2018-09-17,91.87999725341795,92.70999908447266,91.6999969482422,92.4800033569336,2282700.0,0.001198655490632694,-1.104156401494112,-20.001017293988966,45.1034494370552,41.750025640545296,-1.1523256357595102,-0.12926675192476011,0.6369365496013728,1.7181224432428053,13.516290702073844,1.0100021362304545,-1.0677033199759904,0.31799736022948366,-1.7962898320018326,2.4322845524608,-0.7391462358861673,1.3751409563451347,-2.320058383808586,68.44096205895183,19.55540294469175,1.0571435961156552,9,-0.9749984741210795,-0.039997100830063914,1.1450042724609517,2.085002899169936,-15.15999603271483,0,-0.1443186210624603,1.2597348552404732,91.7699966430664,-1.6736803218785887,91.7300033569336,2.014951546966988,90.7300033569336,-0.1443186210624603 2836,2018-09-18,89.76000213623047,91.87000274658205,88.83999633789062,91.6999969482422,2313800.0,-0.023073521773626537,1.657892887617306,3.2332917959411507,35.27508649949462,41.308465989910694,0.9780272977990734,1.7654202428564076,2.716737660079488,3.814331988605261,14.475165406168886,3.0400009155273295,-1.1265732118313423,-1.6014980316162166,-3.5910201929576715,0.38802412972523825,-2.596259112286944,-0.6067369509454892,2.9499969482421875,23.772742775244502,-21.14920349633742,0.9947610806707267,9,1.0149955749511719,1.9499969482421875,3.4224987030029297,4.204998016357422,-15.610000610351562,1,-0.10806600208091388,-1.104156401494112,91.87999725341795,1.2597348552404732,91.7699966430664,-1.6736803218785887,91.7300033569336,-0.10806600208091388 2837,2018-09-19,92.05999755859376,92.4000015258789,89.54000091552734,90.05999755859375,2172100.0,0.02562383430954629,1.1343224946907542,-1.0309305919875411,50.27074743368347,43.20208999053779,-1.2232987828208906,-0.6929680638277915,0.37762232843449794,1.5110287535656681,15.654079088885704,2.8600006103515625,-1.1653759474562548,0.7764976501464957,-0.9443850145667767,2.497380314859768,-0.08394368221014759,1.636938982503139,0.650001525878892,83.20410685876205,37.74967047536821,0.8604413323566364,9,-1.2849998474121236,-0.34999847412110796,1.1225032806396342,1.9050025939941264,-16.239997863769545,2,-0.13588958112749971,1.657892887617306,89.76000213623047,-1.104156401494112,91.87999725341795,1.2597348552404732,91.7699966430664,-0.13588958112749971 2838,2018-09-20,92.62999725341795,93.0,92.12999725341795,92.75,1710300.0,0.006191611013908638,1.8064480403618253,-0.06000137329102231,55.716859178682995,45.288251723338995,-1.4732180047478636,-1.2930332974076748,-0.15153308029211132,0.9646336186258395,15.754009758607978,0.9400024414062358,-0.9489266545249961,1.3234973907470504,-0.45848390860469124,3.105478690098792,0.4325067410711796,2.2144880404229212,-3.7900009155273295,91.10571103693617,41.6137528933449,0.8909906496758715,9,-1.709999084472642,-0.9199981689452983,0.5525035858154439,1.335002899169936,-17.769996643066392,3,-0.1513548208871297,1.1343224946907542,92.05999755859376,1.657892887617306,89.76000213623047,-1.104156401494112,91.87999725341795,-0.1513548208871297 2839,2018-09-21,92.61000061035156,93.87000274658205,92.43000030517578,93.33000183105469,3198300.0,-0.0002158765373995175,-1.666666666666693,5.999872846334085,54.33365021782552,47.21377117398082,-1.2228159968944965,-1.2065189707257815,-0.120386117707028,1.0075597740626705,15.33348145379855,1.4400024414062642,-0.800003870661584,1.2220008850097628,-0.644213526828409,3.0882152968479346,0.28889367909067687,2.1551080909288487,-3.6868041992187557,74.9502876566259,22.31853142735131,0.9331072059190868,9,-1.2550010681152344,-0.9000015258789062,0.6125011444091797,1.3549995422363281,-16.93000030517578,4,-0.16261740048957962,1.8064480403618253,92.62999725341795,1.1343224946907542,92.05999755859376,1.657892887617306,89.76000213623047,-0.16261740048957962 2840,2018-09-24,90.58000183105469,92.13999938964844,89.58999633789062,91.77999877929688,1818200.0,-0.02191986573715632,1.6562557121172385,1.666659602424448,51.00614023553033,48.81395442926899,0.8021835748317727,0.7882873894897386,1.9080426863597921,3.048916506798463,15.342907936131073,3.0200042724609375,-0.5275657500820614,-0.7599979400634709,-2.6588490287217894,1.1388531485948477,-1.7094234843926301,0.1894276042656884,-1.4589331665039111,34.59251046196446,-23.025521285404814,0.94942554432916,9,0.7749977111816406,1.1299972534179688,2.6424999237060547,3.384998321533203,-12.410003662109375,0,-0.14462351743549928,-1.666666666666693,92.61000061035156,1.8064480403618253,92.62999725341795,1.1343224946907542,92.05999755859376,-0.14462351743549928 2841,2018-09-25,89.37999725341797,90.26000213623048,88.86000061035156,90.26000213623048,2148400.0,-0.013248007875677814,2.1818039950061716,0.7333392673219604,45.02827566257687,49.16041516703418,1.9729452913282586,1.829263771381946,3.111521016632338,4.255811474655189,16.231796832352245,1.720001220703125,-0.3580588303900072,-1.7995025634765653,-3.7937406935113813,0.19473556655825064,-2.7966216284939804,-0.8023834984591502,4.490005493164077,10.379170086694831,-48.85992996067067,0.9971190650174104,9,1.9750022888183594,2.3300018310546875,3.8425045013427734,4.585002899169922,-13.959999084472656,1,-0.14164238556441344,1.6562557121172385,90.58000183105469,-1.666666666666693,92.61000061035156,1.8064480403618253,92.62999725341795,-0.14164238556441344 2842,2018-09-26,88.98999786376953,89.58999633789062,88.72000122070312,89.19000244140625,1508100.0,-0.004363385563133093,-1.351344942418525,0.22727666805381794,47.40424935101362,48.39362061489767,2.335803169877721,2.0486425195167612,3.465717185328714,4.638049023188685,17.322396548493067,0.8699951171875,-0.2566611319043943,-2.0145019531250057,-4.134814533779007,0.10581062752899584,-3.0746582434520064,-0.9543456627980049,4.779804840087905,5.242651710094931,-58.035417805865336,1.0601562903270028,9,2.305004119873047,2.660003662109375,4.195003509521484,4.975002288818359,-11.739997863769531,2,-0.16676027299841556,2.1818039950061716,89.37999725341797,1.6562557121172385,90.58000183105469,-1.666666666666693,92.61000061035156,-0.16676027299841556 2843,2018-09-27,88.08999633789062,89.26000213623047,88.01000213623047,89.06999969482422,1993100.0,-0.010113513287826725,-1.192998306797572,4.899904634751096,40.65378813023318,47.199138460677304,2.9783785136606866,2.7834036131993116,4.3151730180385215,5.516833163283522,18.374691129475647,1.25,-0.15161920751694424,-2.719003295898432,-5.1509658701065035,-0.2870407216903601,-3.9349845830024606,-1.503022008794403,5.477814306640639,1.3650886233501076,-61.56971914080454,1.2159812871040334,9,2.850006103515625,2.850006103515625,5.095005035400391,5.875003814697266,-10.649993896484375,3,-0.13928933083391049,-1.351344942418525,88.98999786376953,2.1818039950061716,89.37999725341797,1.6562557121172385,90.58000183105469,-0.13928933083391049 2844,2018-09-28,87.93000030517578,88.62000274658203,87.37000274658203,87.73999786376953,2119300.0,-0.0018162792526535965,-1.6881932138872482,-0.19387937812862494,35.701566806787525,46.154484835092006,2.834462219330348,2.816892935125722,4.425912888206668,5.654785449191763,19.08815978162971,1.25,-0.12087071198172339,-2.7069992065429744,-5.439872424581964,0.02587401149601476,-4.073435815562476,-1.3405625975234727,5.3043418288574316,11.739999008337959,-47.1135507843516,1.366436609019498,9,2.69000244140625,2.69000244140625,5.022500991821289,6.034999847412109,-9.260002136230469,4,-0.14864096041695207,-1.192998306797572,88.08999633789062,-1.351344942418525,88.98999786376953,2.1818039950061716,89.37999725341797,-0.14864096041695207 2845,2018-10-01,86.83000183105469,87.61000061035156,85.83999633789062,86.91000366210938,2774500.0,-0.012509933700709297,1.3919045704329178,-0.42105685833601025,33.22311673375496,45.926488194454265,3.5121232290695303,3.7259426305380146,5.4831673677845885,6.71749767164188,20.019705626180656,2.0900039672851562,-0.34128022076913567,-3.564497756958005,-6.7335948406675215,-0.3954006732484885,-5.149046298812763,-1.9799492151032467,5.935193151982432,22.398284941976907,-32.607360227375395,1.5845485418547616,10,3.0249977111816406,3.0249977111816406,5.934999465942383,7.134998321533203,-8.430000305175781,0,-0.12841185409132538,-1.6881932138872482,87.93000030517578,-1.192998306797572,88.08999633789062,-1.351344942418525,88.98999786376953,-0.12841185409132538 2846,2018-10-02,86.91000366210938,87.52999877929688,86.56999969482422,86.62999725341797,2545600.0,0.0009213616188832319,-3.7999771119037176,-3.5,34.10979363154023,44.13082666088279,3.3361682262036823,3.557400918959587,5.360147679758029,6.587203201190164,20.615935719582133,0.9599990844726562,-0.5557810974468254,-3.3124961853027344,-6.844400125152603,0.21940775454713446,-5.078448155227676,-1.5465442153777929,5.1626714564130936,28.533528645833332,-23.417243649721602,1.7659519699249357,10,2.944995880126953,2.944995880126953,5.854997634887695,7.054996490478516,-6.680000305175781,1,-0.10056386060163625,1.3919045704329178,86.83000183105469,-1.6881932138872482,87.93000030517578,-1.192998306797572,88.08999633789062,-0.10056386060163625 2847,2018-10-03,86.80000305175781,87.77999877929688,85.5,86.88999938964844,1702400.0,-0.0012656841067367752,1.438507735491873,-0.32140813601809215,27.852613294635518,41.034799340433075,2.9296579067164004,3.5493056479329965,5.350817964502184,6.640970749808901,21.19173059734198,2.279998779296875,-0.7498420286914893,-3.231996917724615,-7.073341645173315,0.6093478097240848,-5.152669281448965,-1.3113245540002652,4.649404188701467,34.57452960548342,-12.535706505039968,1.9206723637243477,10,2.884998321533203,2.884998321533203,5.964998245239258,7.164997100830078,-6.510002136230469,2,-0.13110604242751855,-3.7999771119037176,86.91000366210938,1.3919045704329178,86.83000183105469,-1.6881932138872482,87.93000030517578,-0.13110604242751855 2848,2018-10-04,86.16000366210938,86.87000274658203,85.33000183105469,86.83000183105469,1565500.0,-0.007373264598467988,3.1066691080729165,7.444727026110546,26.086962177547065,37.89627844706881,2.855678175343826,4.130129235664455,5.861912294985629,7.21294004395574,21.619061329412727,1.5400009155273438,-0.6922334101635812,-3.6999965667724553,-7.912876970179397,0.5128838366344866,-5.806436768475919,-1.5935563650689915,4.5754747094947845,25.228012160648568,-16.83827097948265,2.1064402017034682,10,2.5749969482421875,3.4399986267089844,6.604997634887695,7.579998016357422,-7.030006408691406,3,-0.1034122943756064,1.438507735491873,86.80000305175781,-3.7999771119037176,86.91000366210938,1.3919045704329178,86.83000183105469,-0.1034122943756064 2849,2018-10-05,84.19000244140625,86.37999725341797,83.83999633789062,85.7699966430664,1915600.0,-0.022864451450452683,-1.2280647158225837,2.35820674576966,21.707133181044696,34.64083321879262,3.917684391843679,5.920907573725742,7.668754750713049,9.10547956106356,22.074383828095034,2.5400009155273438,-1.052269225122032,-5.36349792480469,-10.270274082188095,-0.45672176742128556,-7.816886003496393,-2.910109846112988,5.788709214520978,8.883398137964154,-28.613730534905397,2.4533880786917055,10,2.859996795654297,4.664997100830078,8.57499885559082,9.224998474121094,-7.529998779296875,4,-0.08017579052450796,3.1066691080729165,86.16000366210938,1.438507735491873,86.80000305175781,-3.7999771119037176,86.91000366210938,-0.08017579052450796 2850,2018-10-08,83.98999786376953,84.4000015258789,83.05999755859375,84.08000183105469,2040700.0,-0.0023756333511917305,2.6712268637061967,0.056964745307663704,25.27846967527664,32.44641033131482,3.4470893330933308,5.857306390528265,7.70829444077323,9.219207132905524,23.405284788433782,1.3400039672851562,-1.5860804007286333,-5.205502319335935,-10.638415848992508,0.22741121032063916,-7.921959084164229,-2.4890455545076406,5.00651934127184,19.70339120033621,-18.72302492073761,2.7164567648282887,10,2.3349990844726562,4.475002288818359,8.92750358581543,8.930004119873047,-7.1699981689453125,0,-0.06334087189111703,-1.2280647158225837,84.19000244140625,3.1066691080729165,86.16000366210938,1.438507735491873,86.80000305175781,-0.06334087189111703 2851,2018-10-09,82.37999725341797,84.05000305175781,82.0199966430664,83.97000122070312,3562200.0,-0.019168956438872176,1.3199972098335928,17.665932016614395,5.919866367512725,27.837034444259167,4.425060392408469,7.164392013545012,9.16031426632297,10.73077665955077,24.593635790970527,2.0300064086914062,-2.2013449167688606,-6.390002822875971,-12.54864853104607,-0.2313571147058724,-9.46932567696102,-3.3106799687909216,5.547946415262828,6.2500082784198145,-25.41713406201079,3.0793228540850497,10,3.2600021362304688,5.56500244140625,10.432504653930664,10.410003662109375,-6.299995422363281,1,-0.04831264700453641,2.6712268637061967,83.98999786376953,-1.2280647158225837,84.19000244140625,3.1066691080729165,86.16000366210938,-0.04831264700453641 2852,2018-10-10,80.87999725341797,82.4000015258789,80.37000274658203,82.37000274658203,5172900.0,-0.018208303593233777,1.6193481064372275,0.9371080348360165,0.6717196175951443,23.394582387299383,5.2005722708126285,8.314928604238304,10.471007555921787,12.126934933772475,25.98784695846331,2.029998779296875,-2.7219280460077044,-7.39750251770019,-14.412100172471412,-0.3829048629289673,-10.9048013450858,-3.8902036903145785,5.86635701013995,7.8460693359375,-15.629054609512565,3.5072988273856107,10,3.6150054931640625,6.2400054931640625,11.350004196166992,11.785003662109375,-4.049995422363281,2,-0.008036522237355848,1.3199972098335928,82.37999725341797,2.6712268637061967,83.98999786376953,-1.2280647158225837,84.19000244140625,-0.008036522237355848 2853,2018-10-11,78.66000366210938,81.38999938964844,78.58999633789062,80.98999786376953,2532700.0,-0.027447992911680985,-1.2672008253307345,1.563748732705916,0.5669867299367439,19.490740156538187,6.640577976645105,10.01923690365436,12.50133120336335,14.216828772244682,28.3652339167036,2.8000030517578125,-3.173864402283783,-8.963996124267581,-16.987080739401947,-0.9409115091332154,-12.975538431834764,-4.952453816700398,6.811080298053369,0.8986818484091392,-15.40154406117335,4.011542307567181,10,4.524993896484375,7.569995880126953,13.389997482299805,13.625,-1.0100021362304688,3,0.020722059210926957,1.6193481064372275,80.87999725341797,1.3199972098335928,82.37999725341797,2.6712268637061967,83.98999786376953,0.020722059210926957 2854,2018-10-12,78.91000366210938,80.08000183105469,77.69999694824219,79.58000183105469,1879300.0,0.0031782352957152593,1.8503083740691673,0.2875535778020085,2.676413479708785,16.096662017199726,5.561374316337293,9.22960672732755,12.065491435328425,13.85314839692208,30.923805407489922,2.3800048828125,-3.6871789159140462,-8.07099647521973,-16.731036946344176,0.5890439959047171,-12.401016710781946,-3.7409762396575132,5.184862773598951,18.059789360531916,3.9051458758577944,4.33002023556222,10,3.8299942016601562,6.874996185302734,12.929998397827148,13.189998626708984,-4.290000915527344,4,0.0027879049689389923,-1.2672008253307345,78.66000366210938,1.6193481064372275,80.87999725341797,1.3199972098335928,82.37999725341797,0.0027879049689389923 2855,2018-10-15,78.62000274658203,79.31999969482422,78.52999877929688,78.70999908447266,1986100.0,-0.003675084299439635,-4.851766035603278,0.13432325946844612,2.889683747516443,12.627760918974861,5.100708908259293,8.933281078088001,12.143753326096515,14.02598991158004,34.03113361336807,0.7900009155273438,-4.0962961981583135,-7.697997665405268,-16.79799374956586,1.4019984187553263,-12.247995707485572,-3.1479996233249636,4.195889791633064,14.488266362932952,-0.13800272556190052,4.549998042080299,10,4.1199951171875,7.164997100830078,13.064996719360352,13.479999542236328,-4.209999084472656,0,-0.024930030730097696,1.8503083740691673,78.91000366210938,-1.2672008253307345,78.66000366210938,1.6193481064372275,80.87999725341797,-0.024930030730097696 2856,2018-10-16,80.05999755859375,80.1500015258789,78.94999694824219,79.08000183105469,1505400.0,0.018315883511900832,1.0689668780089974,-10.88928450322143,14.194046132470092,11.110142345400925,2.8908612735793326,7.092987218513912,10.474083030306645,12.486079032744527,35.5707408323106,1.529998779296875,-4.4491113743532935,-5.773002624511719,-15.130891285156196,3.584886036132758,-10.451946954833957,-1.0940582941894803,1.7327158616267582,50.21273003819563,32.978488744972196,4.678944330322242,10,2.2250022888183594,5.725002288818359,11.625001907348633,12.04000473022461,-4.9199981689453125,1,-0.0404696223154174,-4.851766035603278,78.62000274658203,1.8503083740691673,78.91000366210938,-1.2672008253307345,78.66000366210938,-0.0404696223154174 2857,2018-10-17,79.55000305175781,80.22000122070312,78.86000061035156,80.22000122070312,1476100.0,-0.006370153914415089,3.0597144093466033,-0.683674581549241,14.652306378635657,9.83962503441077,2.5303894882163718,6.975339538783146,10.715048731599126,12.895370892951178,37.56942271810006,1.3600006103515625,-4.7265299623038,-5.657497406005859,-14.934899939371519,3.6199051273598,-10.29619867268869,-1.0187961393230296,1.4241670740670287,50.13563359081661,29.617849823592728,4.638701266682829,10,2.4899940490722656,6.234996795654297,11.992496490478516,12.549999237060547,-4.590003967285156,2,-0.043620378222304135,1.0689668780089974,80.05999755859375,-4.851766035603278,78.62000274658203,1.8503083740691673,78.91000366210938,-0.043620378222304135 2858,2018-10-18,78.61000061035156,79.6500015258789,78.25,79.12999725341797,2069800.0,-0.011816497867318199,-1.258070867352903,0.7761165136987861,13.763589495635046,8.957009069365252,2.555539752637486,7.179227354201544,11.376322599700444,13.746225222251468,40.1294760105336,1.4000015258789062,-5.0957792622567695,-5.896500015258795,-14.927895193955692,3.1348951634381024,-10.412197604607243,-1.3808024259103462,1.7093348799567423,36.11119520923276,13.88479957984432,4.515697589348449,10,2.4399986267089844,7.174999237060547,12.764999389648438,13.490001678466797,-3.1800003051757812,3,-0.022643413884702146,3.0597144093466033,79.55000305175781,1.0689668780089974,80.05999755859375,-4.851766035603278,78.62000274658203,-0.022643413884702146 2859,2018-10-19,77.55000305175781,78.94999694824219,77.52999877929688,78.80000305175781,1988500.0,-0.013484258368701374,-1.2015329658631213,2.4038616723153896,13.80653462211859,7.682349619014358,2.877166552617439,7.434277682483298,12.173699659026312,14.694677337250539,43.44116346287179,1.4199981689453125,-5.469639015369026,-6.203497695922849,-14.894993113490244,2.487997721644547,-10.549245404706554,-1.8577499871391439,2.6699981689453125,0.7436525764073243,-20.574468429729592,4.345747708783699,10,3.2399978637695312,8.14999771118164,13.84499740600586,14.549999237060547,-3.5800018310546875,4,0.0012894709243835845,-1.258070867352903,78.61000061035156,3.0597144093466033,79.55000305175781,1.0689668780089974,80.05999755859375,0.0012894709243835845 2860,2018-10-22,77.4800033569336,78.0,77.11000061035156,77.86000061035156,1100500.0,-0.0009026394851009423,1.6969840590934837,0.303997802734375,13.192787983068811,8.490452020742811,2.1530247745065054,6.822321925944905,12.023207667873521,14.665483453719105,45.665370115661084,0.8899993896484375,-5.813194483937309,-5.61849746704101,-14.11617633636061,2.87918140227859,-9.86733690170081,-1.36965803238121,2.2019973754882756,11.897192088981782,-8.156762239392489,4.248839434659803,10,2.2749977111816406,8.009998321533203,13.914997100830078,14.964996337890625,-1.5,0,-0.03691275795609039,-1.2015329658631213,77.55000305175781,-1.258070867352903,78.61000061035156,3.0597144093466033,79.55000305175781,-0.03691275795609039 2861,2018-10-23,76.72000122070312,77.05999755859375,74.70999908447266,75.98999786376953,3045600.0,-0.009809010109735117,2.333340547911109,-1.9210753508542975,12.555690080873902,9.81089318332934,2.2637851394214863,6.9411131382777285,12.542248383988266,15.296755296588287,47.8848564396104,2.7700042724609375,-5.947669637916903,-5.745499801635745,-14.15870219721046,2.6677025939389694,-9.952100999423095,-1.538898603848395,2.447599487304686,36.4791534836965,17.50757177785289,4.206601197787355,10,1.3299980163574219,7.569999694824219,14.652498245239258,15.724998474121094,-1.0200042724609375,1,-0.03010945674972687,1.6969840590934837,77.4800033569336,-1.2015329658631213,77.55000305175781,-1.258070867352903,78.61000061035156,-0.03010945674972687 2862,2018-10-24,74.1500015258789,77.29000091552734,74.02999877929688,76.95999908447266,2325100.0,-0.033498431359913705,-1.1377041799034444,-3.8492940229716877,10.98112876431999,10.96802007603859,4.22281487950697,8.793163400258095,14.808408101264504,17.720336273106525,50.208889624319355,3.2600021362304688,-6.296766847474572,-7.57349967956543,-16.179269804847095,1.032270445716236,-11.876384742206255,-3.270614616924604,4.126078857421874,2.1352791447480057,-15.382107661699271,4.30288506264083,10,2.9749984741210938,9.799999237060547,17.092496871948242,18.164997100830078,2.779998779296875,2,0.01335128581789724,2.333340547911109,76.72000122070312,1.6969840590934837,77.4800033569336,-1.2015329658631213,77.55000305175781,0.01335128581789724 2863,2018-10-25,75.81999969482422,76.02999877929688,74.66999816894531,74.66999816894531,1961700.0,0.022521889879698387,-1.3652153144964938,-0.4092535676274463,22.266371737344386,13.144682104664767,2.355279414178227,6.489516579650257,12.871566950008756,15.90048779982331,52.388580353769434,1.8799972534179688,-6.287418960235641,-5.290001678466794,-13.732662849311794,3.1526594923782056,-9.511332263889287,-1.0686710930443013,1.606864367675783,36.38214596960026,17.038449160769296,4.221330585422496,10,1.3050003051757812,8.130001068115234,15.42249870300293,16.494998931884766,2.0100021362304688,3,-0.011342661749051297,-1.1377041799034444,74.1500015258789,2.333340547911109,76.72000122070312,1.6969840590934837,77.4800033569336,-0.011342661749051297 2864,2018-10-26,74.86000061035156,76.30000305175781,73.69999694824219,74.19999694824219,2750700.0,-0.012661554844851652,-2.1325305634709073,0.5739154664207572,21.19871633496014,15.179019058825178,2.9953645615755704,6.767091169371341,13.538717028060404,16.670800340439428,54.50552793175836,2.600006103515625,-6.085388255447498,-5.596500778198248,-13.837373059848602,2.6443715034521063,-9.716936919023425,-1.4760646373730708,2.4300003051757812,26.976810205638653,7.361416764030839,4.1204361408251735,10,2.0999984741210938,8.924999237060547,16.454998016357422,17.454998016357422,-0.69000244140625,4,0.007614209059269017,-1.3652153144964938,75.81999969482422,-1.1377041799034444,74.1500015258789,2.333340547911109,76.72000122070312,0.007614209059269017 2865,2018-10-29,75.68000030517578,77.58000183105469,74.63999938964844,76.27999877929688,2496400.0,0.010953776224132517,-1.19403142285345,-0.9090835529661997,27.755628078231283,16.68586149724309,1.9159509906261292,5.342862692062511,12.424200943310538,15.663158218559545,55.84808381144746,2.94000244140625,-5.5649451883744945,-4.219001007080081,-12.147088502338647,3.7090864881784853,-8.183044754709357,-0.25495725945080494,-1.9800033569335938,51.030950133710874,28.497019351940878,3.9640437476292796,10,1.279998779296875,7.239997863769531,15.852499008178711,16.634998321533203,0.01999664306640625,0,-0.022595125232256486,-2.1325305634709073,74.86000061035156,-1.3652153144964938,75.81999969482422,-1.1377041799034444,74.1500015258789,-0.022595125232256486 2866,2018-10-30,78.16999816894531,78.26000213623047,75.22000122070312,75.81999969482422,4322200.0,0.03290166297210284,1.4031566916857903,-3.9166740841524357,41.55762481681111,19.675341323707027,-0.9726184141297125,2.281485931268975,9.636113306920123,13.00224365363701,57.077582311407326,3.0400009155273438,-5.134021262558434,-1.2920028686523466,-8.526061596178437,5.9420558588737435,-4.9090322324153846,2.3250264951106914,-4.470001220703125,98.0262310331962,70.5926240895323,3.6170293637630446,10,-1.4949989318847656,3.8100013732910156,13.36250114440918,14.145000457763672,-4.839996337890625,1,-0.028015797151211164,-1.19403142285345,75.68000030517578,-2.1325305634709073,74.86000061035156,-1.3652153144964938,75.81999969482422,-0.028015797151211164 2867,2018-10-31,75.41999816894531,80.36000061035156,75.33999633789062,75.98999786376953,5473100.0,-0.03517973729584267,-12.753373117481685,-0.24255321911959976,40.229167318555554,22.615961081809306,1.2627198686949583,4.358682966687084,12.05475782006583,15.564399062697106,57.52495841240864,5.0200042724609375,-4.798322101940627,-3.4730026245117216,-10.035919418644824,3.0899141696213803,-6.75446102157828,-0.19154422744516353,-1.5376010131835898,25.825829953948727,-4.759197825586256,3.281458397066554,10,1.6100006103515625,6.224998474121094,16.11250114440918,16.895000457763672,-1.3300018310546875,2,0.0037125269967477337,1.4031566916857903,78.16999816894531,-1.19403142285345,75.68000030517578,-2.1325305634709073,74.86000061035156,0.0037125269967477337 2868,2018-11-01,77.25,77.69000244140625,75.87000274658203,76.18000030517578,5263600.0,0.024264145790024783,-1.1538524046209895,-1.8771934521021,45.429502416956765,26.12962417012466,-0.8722077044121903,1.9256705568443664,9.954578584153055,13.550656488939438,57.944441670690914,2.2700042724609375,-4.645894306722013,-1.1975006103515682,-6.826600335945798,4.431599115242662,-4.01205047314869,1.617049252445554,-2.9789466369628883,53.3033198157949,20.260912616026616,2.814549862797115,11,-0.220001220703125,4.229999542236328,14.222501754760742,15.005001068115234,-3.4000015258789062,3,-0.004142390871510915,-12.753373117481685,75.41999816894531,1.4031566916857903,78.16999816894531,-1.19403142285345,75.68000030517578,-0.004142390871510915 2869,2018-11-02,77.44000244140625,78.31999969482422,76.98999786376953,77.68000030517578,2714800.0,0.002459578529530715,-1.3333221793164372,-0.22429713291549908,46.73310918277987,29.856326525648107,-1.2063111635611108,1.2691147578308062,9.529399068905178,13.181741265136878,57.81113405776692,1.3300018310546875,-4.4870087459486285,-0.6699981689453125,-5.617570204090526,4.277573866199901,-3.1437841865179195,1.8037878486272945,-2.8036122435302673,48.9510918568235,13.001490348482285,2.473786017572605,11,-0.410003662109375,3.7199974060058594,13.5,14.459999084472656,-2.6800003051757812,4,0.005036148984415734,-1.1538524046209895,77.25,-12.753373117481685,75.41999816894531,1.4031566916857903,78.16999816894531,0.005036148984415734 2870,2018-11-05,78.66999816894531,78.88999938964844,76.7699966430664,77.4800033569336,2232200.0,0.015883208790827608,1.6012347470359987,-4.9583558508440095,46.106442289691465,33.58418788218339,-2.5141435282035474,-0.40040652153649603,8.055616926426978,11.743520078958625,57.33775278181681,2.1200027465820312,-4.183730317786953,0.8259975433349638,-3.2931959822755346,4.945191068945462,-1.2335992194702925,2.88559430614022,-3.690191346320802,67.12057116563507,31.612989667082402,2.05959676280525,11,-1.6399993896484375,2.0699996948242188,11.950004577636719,12.910003662109375,-5.089996337890625,0,-0.05720096739212022,-1.3333221793164372,77.44000244140625,-1.1538524046209895,77.25,-12.753373117481685,75.41999816894531,-0.05720096739212022 2871,2018-11-06,78.4000015258789,79.01000213623047,78.08000183105469,78.4000015258789,2093800.0,-0.003432015372449637,-1.9062537252938512,0.0,46.7348041333052,37.5568184787373,-2.2135567113183754,-0.46785659963870785,8.039813752623132,11.806557077217633,56.555359106391315,0.9300003051757812,-3.802262978497822,0.7550006866455021,-2.7854034227853646,4.295404796076369,-1.0152013680699241,2.5252027413609284,-3.097383075990777,60.95622676608174,26.171302134013324,1.7702020547154318,11,-1.3700027465820312,2.339996337890625,11.454998016357422,12.414997100830078,-5.400001525878906,1,-0.03443883322815344,1.6012347470359987,78.66999816894531,-1.3333221793164372,77.44000244140625,-1.1538524046209895,77.25,-0.03443883322815344 2872,2018-11-07,80.2300033569336,80.30999755859375,78.52999877929688,78.93000030517578,2693300.0,0.02334185963568669,1.4383687631947493,100.0,54.378387607218805,41.12482024205668,-3.453594736672102,-2.475996776688703,5.942608055675208,9.78963224410937,55.0857745684281,1.9099960327148438,-3.3459391659515205,2.617502212524414,-0.807932146081555,6.042936571130383,0.9047850332214296,4.330219391827399,-4.623941977417658,98.19832668624422,60.95469396538759,1.7127171793029878,11,-3.2000045776367188,0.5099945068359375,9.624996185302734,10.58499526977539,-8.220001220703125,2,-0.0860027575367488,-1.9062537252938512,78.4000015258789,1.6012347470359987,78.66999816894531,-1.3333221793164372,77.44000244140625,-0.0860027575367488 2873,2018-11-08,80.29000091552734,80.73999786376953,79.7699966430664,79.9000015258789,1343600.0,0.000747819470065636,-1.9845771027488908,0.2999988262497506,57.82856873804092,45.19480384239899,-3.1434042885668987,-2.5377284540858795,5.626391155652954,9.56591189453087,53.113685401616884,0.970001220703125,-2.7654874008191825,2.5959999084472685,-1.007317321601903,6.19931713849644,0.7943412934226757,4.397658523471861,-4.39870318216127,88.66506776130187,44.870990180481456,1.8016586150245866,11,-2.6000022888183594,-0.005001068115234375,9.395000457763672,10.354999542236328,-7.150001525878906,3,-0.07722013335333888,1.4383687631947493,80.2300033569336,-1.9062537252938512,78.4000015258789,1.6012347470359987,78.66999816894531,-0.07722013335333888 2874,2018-11-09,79.12999725341797,80.33999633789062,78.80000305175781,79.66999816894531,2170200.0,-0.014447672797137101,-1.5666783227898402,-1.3846198990570837,54.437854280587764,48.15949564266082,-1.4684248375663032,-1.4339159912210846,6.53172324639992,10.555222361570983,51.04044864908281,1.5399932861328125,-1.8551528112648157,1.4249965667724638,-2.195253626390297,5.045246759935225,-0.38512852980890955,3.235121663353837,-2.850803509619624,59.445840924290295,11.13713465873019,1.81012509658138,11,-1.1499977111816406,0.9099998474121094,10.037504196166992,11.430004119873047,-6.849998474121094,4,-0.0667256282391544,-1.9845771027488908,80.29000091552734,1.4383687631947493,80.2300033569336,-1.9062537252938512,78.4000015258789,-0.0667256282391544 2875,2018-11-12,76.66000366210938,78.86000061035156,76.5,78.38999938964844,2500500.0,-0.03121437731633314,-1.3024361923051158,3.2036903601350684,49.852222673221185,49.08111762670639,1.2909595363089323,0.9293592640108415,8.703099272064946,12.856629494341945,49.17434442552765,2.6299972534179688,-1.3091154196644084,-0.9469970703125057,-4.569070179262425,2.675076038637414,-2.7580336247874584,0.864039484162447,4.079994201660156,3.7736731774464904,-44.12988263718665,1.8110365544749596,11,1.3799934387207031,2.389995574951172,11.292495727539062,13.15499496459961,-5.060005187988281,0,-0.02478478261302275,-1.5666783227898402,79.12999725341797,-1.9845771027488908,80.29000091552734,1.4383687631947493,80.2300033569336,-0.02478478261302275 2876,2018-11-13,76.81999969482422,78.41999816894531,76.58999633789062,77.11000061035156,2665300.0,0.0020870861606014923,-3.8799552413407254,0.1676310009966748,57.46227092605322,50.99590691642835,1.0273662672312724,0.5419722643983391,8.283064488359287,12.533173738072804,47.87192115547334,1.8300018310546875,-0.6026858957499286,-0.6250011444091825,-4.070654776614177,2.8206524877958117,-2.3478279605116796,1.0978256716933146,3.835198211669919,7.5471664162520575,-44.23953448716571,1.7228268161024975,11,1.4850006103515625,2.0550003051757812,10.57499885559082,12.604999542236328,-4.8300018310546875,1,-0.04217648889144465,-1.3024361923051158,76.66000366210938,-1.5666783227898402,79.12999725341797,-1.9845771027488908,80.29000091552734,-0.04217648889144465 2877,2018-11-14,76.08000183105469,77.66999816894531,75.87000274658203,77.27999877929688,3191800.0,-0.009632880326858273,-1.2222232687815537,4.137907447844045,50.766516462818586,51.588908477079656,2.090689541391484,1.063187354123741,8.74068139722334,13.124346987882774,46.57154115880513,1.7999954223632812,-0.08789717621270654,-1.1914989471435575,-4.538914449205691,2.1559165549185764,-2.8652066981746316,0.4822088038875165,4.492092117309568,4.312100513848853,-47.381552691875235,1.6737077510310678,11,2.2249984741210938,1.9699974060058594,10.71249771118164,12.614997863769531,-5.3600006103515625,2,-0.040483724460131154,-3.8799552413407254,76.81999969482422,-1.3024361923051158,76.66000366210938,-1.5666783227898402,79.12999725341797,-0.040483724460131154 2878,2018-11-15,76.83000183105469,77.33000183105469,75.55000305175781,75.58999633789062,3921300.0,0.00985804392677947,-1.6969840590934837,-1.0333405388909376,55.88060601588555,52.605297014091406,1.424666405447283,0.1823458500796562,7.743753793445677,12.226616294355296,45.106925380465434,1.779998779296875,0.026900594917123044,-0.35249900817871094,-3.6442614482325126,2.9392634318750908,-1.998380228205619,1.293382211848197,3.5540084692382834,26.722350175364827,-26.93712558430003,1.6458812200269033,11,1.3149986267089844,0.714996337890625,8.977500915527344,11.040000915527344,-3.69000244140625,3,-0.06273590498439863,-1.2222232687815537,76.08000183105469,-3.8799552413407254,76.81999969482422,-1.3024361923051158,76.66000366210938,-0.06273590498439863 2879,2018-11-16,77.6500015258789,78.44000244140625,76.05999755859375,76.38999938964844,3995100.0,0.010672909999759783,-1.47916426593128,1.0161262536147173,55.88060601588555,53.69131520589076,0.712516440514932,-0.6638120809466557,6.658052508118061,11.296164355971172,43.15317606927122,2.3800048828125,0.416305819695296,0.46250076293945597,-2.8319147302812553,3.7569162561601672,-1.1847069836708926,2.1097085095498045,2.44396833950195,63.44410945769026,9.061684611768918,1.6472077466103543,11,0.4949989318847656,-0.4300041198730469,7.057497024536133,9.329998016357422,-2.44000244140625,4,-0.058081159660085646,-1.6969840590934837,76.83000183105469,-1.2222232687815537,76.08000183105469,-3.8799552413407254,76.81999969482422,-0.058081159660085646 2880,2018-11-19,74.62000274658203,77.5199966430664,74.2699966430664,77.33000183105469,2314000.0,-0.0390212327077295,1.1035675574243662,-2.150789277691325,39.73395498168105,52.91344307793252,3.4728110809376886,2.256635514816537,9.354905121611353,14.234812449957928,41.238031385255134,3.3800048828125,0.5147146718866082,-2.4244979858398494,-5.908297544135692,1.0593015724559933,-4.166397764987764,-0.6825982066919352,5.201329109981444,8.3934200680241,-38.796650741118235,1.741899779147919,11,2.8849945068359375,2.599994659423828,9.642496109008789,11.914997100830078,0.12999725341796875,0,-0.031358937029687284,-1.47916426593128,77.6500015258789,-1.6969840590934837,76.83000183105469,-1.2222232687815537,76.08000183105469,-0.031358937029687284 2881,2018-11-20,74.41000366210938,74.51000213623047,73.26000213623047,73.55000305175781,2093100.0,-0.002814246539039056,1.358495998157425,-0.3173435058628116,46.5762862655239,52.046542928855295,3.416600551161565,2.4081702296811898,9.230831008670492,14.341572334022999,38.894350613012094,1.3600006103515625,0.5635408286598675,-2.5189971923828125,-6.195911013157257,1.1579166283916322,-4.357454102770035,-0.6805402819955901,4.9672213773743294,22.200800349950587,-26.54778754787034,1.8384569103872213,11,2.589996337890625,2.589996337890625,9.852495193481445,12.124996185302734,1.2199935913085938,1,-0.03776380929570056,1.1035675574243662,74.62000274658203,-1.47916426593128,77.6500015258789,-1.6969840590934837,76.83000183105469,-0.03776380929570056 2882,2018-11-21,75.13999938964844,76.25,74.2699966430664,74.41000366210938,1941300.0,0.009810451439485446,-2.9207608170171624,0.8488316388992388,42.271047939501315,50.317929506795345,2.110611379351681,1.8510497763475655,8.173514771691956,13.504668312043435,35.947405579444364,1.9800033569335938,0.5429182219777289,-1.8385013580322322,-5.382131272174732,1.7051285561102674,-3.610316315103489,-0.06668640096097533,3.625503359509949,36.293381132420066,-11.388351937681918,1.7718149570712503,11,1.6599998474121094,1.8600006103515625,8.895000457763672,11.395000457763672,0.09999847412109375,2,-0.041921766721665144,1.358495998157425,74.41000366210938,1.1035675574243662,74.62000274658203,-1.47916426593128,77.6500015258789,-0.041921766721665144 2883,2018-11-23,74.95999908447266,75.44999694824219,74.1500015258789,74.3499984741211,724700.0,-0.0023955324279730794,-1.5742623619525313,0.8356221650885224,40.90906294205397,48.814730469180475,1.6260361306528495,2.0694176304205882,7.9851163872165785,13.58840192155111,32.85669506440914,1.2999954223632812,0.5102444974131259,-1.975501632690424,-5.598308942595722,1.6473056772148738,-3.7869052876430658,-0.16409797773778223,3.2549536033929343,32.81847197081388,-14.095342554438396,1.811403654952647,11,1.1000022888183594,2.0400009155273438,8.952499389648438,11.575000762939453,-2.529998779296875,4,-0.05656347272618645,-2.9207608170171624,75.13999938964844,1.358495998157425,74.41000366210938,1.1035675574243662,74.62000274658203,-0.05656347272618645 2884,2018-11-26,75.43000030517578,76.08999633789062,75.0,75.88999938964844,1460500.0,0.006270027033664638,1.53489589340052,-0.7540961052605248,37.42235095856249,47.43363361199618,0.6436864490085554,1.7331693651041888,7.143293048778105,12.998821302220591,29.31313055015924,1.1299972534179688,0.15411569889575105,-1.5340003967285156,-5.0965266038152635,2.028525810358232,-3.3152635002718966,0.2472627068148654,2.289457327526293,50.93898983820648,6.309331788596403,1.781263103543376,11,0.4200019836425781,1.5699996948242188,7.987499237060547,11.104999542236328,-1.0999984741210938,0,-0.0303592855132232,-1.5742623619525313,74.95999908447266,-2.9207608170171624,75.13999938964844,1.358495998157425,74.41000366210938,-0.0303592855132232 2885,2018-11-27,73.97000122070312,75.25,73.62999725341797,74.72000122070312,2277700.0,-0.01935568180519387,-1.2657255353884567,1.6304380276317316,34.25726650475197,44.855299787407155,1.879645613566808,3.223775724845268,8.203292340997024,14.330175871509098,26.83397812482377,1.8000030517578125,-0.3566672197451908,-2.908499526977536,-6.676906636173783,0.8599075822187103,-4.792703081575652,-1.02429597237942,3.3035108623517857,23.745805743738917,-18.0412720981199,1.884203554598123,11,1.8800010681152344,3.029998779296875,9.274999618530273,12.404998779296875,1.8300018310546875,1,0.01676352363534206,1.53489589340052,75.43000030517578,-1.5742623619525313,74.95999908447266,-2.9207608170171624,75.13999938964844,0.01676352363534206 2886,2018-11-28,75.9800033569336,75.9800033569336,73.41999816894531,74.44999694824219,2386600.0,0.027173206746790024,2.346397993427778,-2.040008544921875,35.08770333027444,43.11320943934669,-0.2928353444525129,1.0975650771010805,5.87674391905756,12.177162252506278,24.60460560778277,2.5600051879882812,-0.7083137107995583,-0.7889976501464844,-4.5265388001050155,2.9485434998120468,-2.65776822512575,1.0797729248327812,0.8921577314388713,90.45948875002023,53.50268133462123,1.8687705749792638,11,-0.13000106811523438,1.0199966430664062,6.642498016357422,10.18499755859375,-0.43000030517578125,2,-0.01618851411673894,-1.2657255353884567,73.97000122070312,1.53489589340052,75.43000030517578,-1.5742623619525313,74.95999908447266,-0.01618851411673894 2887,2018-11-29,75.69999694824219,76.30000305175781,75.30999755859375,75.66000366210938,1361600.0,-0.0036852644948699442,-1.6756706600408273,0.026139293211861914,34.13957843753937,40.697539708419335,-0.08090985571872977,1.4752612497370308,5.756276773466169,12.298782301264552,23.654965224397078,0.9900054931640625,-0.798213843050263,-1.0830039978027344,-4.801317334474959,2.63530933886949,-2.9421606661388466,0.7761526705333779,0.8109482449160765,79.1664900606112,46.736599851471944,1.8591566683361127,11,0.15000534057617188,1.3000030517578125,5.470003128051758,8.945003509521484,1.3700027465820312,3,-0.0009246987800023421,2.346397993427778,75.9800033569336,-1.2657255353884567,73.97000122070312,1.53489589340052,75.43000030517578,-0.0009246987800023421 2888,2018-11-30,76.93000030517578,76.98999786376953,75.54000091552734,75.66999816894531,2259600.0,0.016248393745307288,1.1014490349902422,31.505341472720335,42.434669999674675,39.20354681772924,-1.4474517220423166,0.23194717035738677,4.113460106378042,10.952661515094775,22.516663930427455,1.4499969482421875,-1.05148188526357,0.16299934387207315,-3.549602454439068,3.875601142183214,-1.6933015552834974,2.0193002430276437,-3.6699981689453125,98.31939597415837,66.44384769259845,1.8563008991555683,11,-1.5400009155273438,0.06999969482421875,3.6075000762939453,7.375,1.19000244140625,4,-0.021968054526220304,-1.6756706600408273,75.69999694824219,2.346397993427778,75.9800033569336,-1.2657255353884567,73.97000122070312,-0.021968054526220304 2889,2018-12-03,77.83000183105469,78.73999786376953,76.72000122070312,78.04000091552734,2242900.0,0.011698966882993211,1.509323539864945,-0.16666565748920684,54.51040115199729,40.8453741699866,-2.5917894098806187,-0.6717810570108327,2.8032367007188412,9.925588019089957,21.41334309906825,2.0199966430664062,-1.0853266861709727,1.0435009002685547,-2.688033070086334,4.775034870623443,-0.8222660849088896,2.909267885445999,-4.495399780273431,82.89481043391467,45.50385177205714,1.8657669851774439,12,-1.8300018310546875,-0.8300018310546875,2.707498550415039,6.474998474121094,0.6299972534179688,0,-0.06938200435354824,1.1014490349902422,76.93000030517578,-1.6756706600408273,75.69999694824219,2.346397993427778,75.9800033569336,-0.06938200435354824 2890,2018-12-04,74.16999816894531,77.68000030517578,73.87999725341797,77.68000030517578,3166500.0,-0.04702561449316334,1.1652425863414357,16.714368755676656,41.95506951454008,40.33190564209951,1.1149132339400296,2.776142521623939,6.067473974691282,13.441216096905208,21.028191801222036,3.9500045776367188,-1.3804594632417633,-2.391502761840826,-6.186975612852791,1.403970089171139,-4.2892391873468085,-0.49376633633484346,-0.6191802856445179,14.097745169603456,-25.950090910594014,1.8977364255059834,12,1.9099998474121094,2.8300018310546875,6.20250129699707,9.970001220703125,3.4900054931640625,1,0.00215725584548232,1.509323539864945,77.83000183105469,1.1014490349902422,76.93000030517578,-1.6756706600408273,75.69999694824219,0.00215725584548232 2891,2018-12-06,75.69999694824219,75.7699966430664,72.5999984741211,73.11000061035156,3321800.0,0.020628270420228745,1.3223466153940742,-0.7378902454663818,48.89917535397541,41.06836424370774,-0.23787134162499513,1.0893461108810243,4.190013334053418,11.783693431402071,20.856615987264824,3.1699981689453125,-1.726333042758128,-0.7265037536621151,-4.437774516621104,2.984767009296874,-2.5821391351416025,1.1291316278173724,3.0400009155273438,50.48857951594344,5.675847060481139,1.855635381479493,12,-0.029998779296875,0.970001220703125,4.240001678466797,8.44000244140625,1.6200027465820312,3,0.0013210846439530854,1.1652425863414357,74.16999816894531,1.509323539864945,77.83000183105469,1.1014490349902422,76.93000030517578,0.0013210846439530854 2892,2018-12-07,73.33000183105469,75.93000030517578,73.0199966430664,75.41999816894531,2990200.0,-0.031307730683370005,-1.1475988581273966,-0.8069495339876751,40.73093460058837,41.048572205767115,2.06559445615774,3.0734849357459098,6.190415898241355,13.993844180678195,21.457215068764096,2.910003662109375,-1.5721694285339822,-2.7514987945556584,-6.2508353472685485,0.7478377581572317,-4.501167070912103,-1.0018305181992133,5.2871960449218705,11.889306669383759,-33.75717692583856,1.7496682763564475,12,2.339996337890625,3.339996337890625,5.99749755859375,10.80999755859375,5.159996032714844,4,0.030274119259096732,1.3223466153940742,75.69999694824219,1.1652425863414357,74.16999816894531,1.509323539864945,77.83000183105469,0.030274119259096732 2893,2018-12-10,74.08999633789062,74.47000122070312,73.08000183105469,73.2300033569336,1852500.0,0.010364032290451686,-1.3965588682149128,-0.411480616193327,40.541962684071315,41.39519573082365,1.3066165547675865,1.9238211583092237,5.091054021350089,13.075045469214118,22.343048864124544,1.3899993896484375,-1.5357275319737056,-1.6815040588378878,-4.672650794337045,1.3096426766612694,-3.1770774265874593,-0.18593069108831628,4.4068575500488265,24.267068597458692,-18.337971495624128,1.4955733677495762,12,1.5800018310546875,2.5800018310546875,5.247501373291016,10.050003051757812,5.640007019042969,0,0.04022139970615135,-1.1475988581273966,73.33000183105469,1.3223466153940742,75.69999694824219,1.1652425863414357,74.16999816894531,0.04022139970615135 2894,2018-12-11,73.8499984741211,75.63999938964844,73.41000366210938,75.63999938964844,2044000.0,-0.0032392748769349833,1.4916140636521338,-2.0814134012295846,47.59823976575901,42.877526093157776,1.4515696693885758,1.8424355725767896,4.9870566383885375,13.155307026314318,22.610183480368473,2.2299957275390625,-1.489643167597606,-1.6575019836425753,-4.3138470553465,0.9988430880613492,-2.9856745194945375,-0.329329447790613,4.528918305541993,24.60629034341274,-21.40401360284442,1.3281725358519652,12,1.8199996948242188,2.8199996948242188,5.405000686645508,10.290000915527344,7.400001525878906,1,0.0578199642611672,-1.3965588682149128,74.08999633789062,-1.1475988581273966,73.33000183105469,1.3223466153940742,75.69999694824219,0.0578199642611672 2895,2018-12-12,74.76000213623047,75.91999816894531,74.41999816894531,75.23999786376953,1770000.0,0.012322324724600486,-1.5861987319460156,0.268153900579237,51.04602033440729,44.650672426950315,0.7436110577757944,0.825093127810419,3.7720012788248454,12.099296269742808,21.92654017466193,2.0699996948242188,-1.382914943877637,-0.6524982452392578,-3.2709265898198083,1.9659300993412927,-1.961712417529526,0.6567159270510103,3.503336277321779,64.86493917107705,15.188439574649735,1.3092141722902721,12,0.9099960327148438,1.9099960327148438,4.334997177124023,9.02499771118164,4.720001220703125,2,0.049491664560146864,1.4916140636521338,73.8499984741211,-1.3965588682149128,74.08999633789062,-1.1475988581273966,73.33000183105469,0.049491664560146864 2896,2018-12-13,73.58000183105469,75.4800033569336,73.26000213623047,75.36000061035156,1467800.0,-0.015783845257595686,1.1980163616174282,3.7083637982007183,45.45984622203037,45.90847995856042,1.729214722461407,1.8444828616960933,4.624369582010104,13.124785959609767,21.372021721098033,2.220001220703125,-1.2910113136951367,-1.6704986572265597,-4.3229616850717605,0.9819643706186412,-2.996730171149153,-0.34426714330396635,4.570069783708931,19.24414031775995,-30.798173488881766,1.3262315139225977,12,2.089996337890625,3.089996337890625,5.304996490478516,10.204998016357422,2.4199981689453125,3,0.055449874008194344,-1.5861987319460156,74.76000213623047,1.4916140636521338,73.8499984741211,-1.3965588682149128,74.08999633789062,0.055449874008194344 2897,2018-12-14,73.0,73.26000213623047,72.5199966430664,72.6500015258789,2283200.0,-0.007882601476232876,-1.4262147457945094,-0.1966284910933187,44.425489107721525,46.12968208167674,2.1075795042361563,2.2998206114578466,4.866790867978878,13.508611379930073,20.623733111506773,1.0600051879882812,-1.0237894876953817,-2.0965003967285156,-4.89955399285256,0.706553199395529,-3.498027194790538,-0.6949735986664933,5.039070151950767,14.117739456293688,-36.52926753988149,1.4015267980620223,12,2.6299972534179688,3.6299972534179688,5.884998321533203,10.78499984741211,5.760002136230469,4,0.05917807801129071,1.1980163616174282,73.58000183105469,-1.5861987319460156,74.76000213623047,1.4916140636521338,73.8499984741211,0.05917807801129071 2898,2018-12-17,72.01000213623047,73.58999633789062,71.66999816894531,72.77999877929688,2270200.0,-0.01356161457218541,-1.6482649759280208,-2.2,40.55249443180841,44.57880355721131,2.599664448642983,3.0674722436065167,5.521376395268106,14.294844127612436,19.829791889212814,1.9199981689453125,-0.9400902761341996,-2.845498275756839,-5.84307955982662,0.15208300831294252,-4.344288917791729,-1.3467076337219481,5.8083050753649275,8.000093347886029,-40.849805470766476,1.4987906420348875,12,2.664997100830078,4.194995880126953,6.874996185302734,11.77499771118164,8.139999389648438,0,0.08998743973483059,-1.4262147457945094,73.0,1.1980163616174282,73.58000183105469,-1.5861987319460156,74.76000213623047,0.08998743973483059 2899,2018-12-18,73.13999938964844,73.66999816894531,71.79000091552734,72.76000213623047,2788300.0,0.015692226356002648,1.6111167036658314,-0.4935050780282388,47.66459867333577,45.21319568596638,0.8207368729952549,1.667780872956527,4.12569074031498,12.96127277493244,19.711351405333062,1.8799972534179688,-0.7940937306209293,-1.4900009155273466,-4.273327047789749,1.293325216735056,-2.881663981658548,-0.09833784939614532,4.30940927938795,34.588264016544116,-16.71682373295218,1.3916630661312046,12,0.6599998474121094,2.8649978637695312,5.847499847412109,10.645000457763672,6.709999084472656,1,0.09010123082141908,-1.6482649759280208,72.01000213623047,-1.4262147457945094,73.0,1.1980163616174282,73.58000183105469,0.09010123082141908 2900,2018-12-19,72.27999877929688,74.5,71.80999755859375,73.19000244140625,3288600.0,-0.011758280250591335,-1.9081011530657692,-2.394763788222539,38.86882079969078,44.09871184660142,1.5471461001489786,2.4701305863011385,4.7109794794080955,13.614783192741584,18.750088527038567,2.69000244140625,-0.9242756274800286,-2.2330013275146428,-5.208211961195644,0.7422093061663588,-3.7206066443551435,-0.745396010674142,4.8226452597340455,16.010492906274717,-29.088436893438487,1.4876053168405035,12,1.5200004577636719,2.9850006103515625,6.729999542236328,11.505001068115234,6.470001220703125,2,0.12410073840887215,1.6111167036658314,73.13999938964844,-1.6482649759280208,72.01000213623047,-1.4262147457945094,73.0,0.12410073840887215 2901,2018-12-20,71.5999984741211,72.77999877929688,70.55999755859375,72.16000366210938,2811300.0,-0.0094078627097397,1.4666742960806005,0.6153878399678058,37.95534875798184,43.790313419645145,1.7705974709914756,3.0870953945411514,5.154605359328912,14.09437787469426,17.575811478112417,2.220001220703125,-1.385479360493008,-2.7725013732910213,-6.021034184844439,0.476031438262396,-4.39676777906773,-1.1482349675143126,5.176686812704688,26.39594596687993,-13.79907905884695,1.6242664057767058,12,1.6399993896484375,3.049999237060547,6.944999694824219,12.185001373291016,8.669998168945312,3,0.11005593646291256,-1.9081011530657692,72.27999877929688,1.6111167036658314,73.13999938964844,-1.6482649759280208,72.01000213623047,0.11005593646291256 2902,2018-12-21,71.98999786376953,73.16000366210938,70.7300033569336,71.20999908447266,5081300.0,0.005446918965918757,-1.7931194752350217,-1.3928420593724882,34.734225347330934,43.14500927111843,1.3080886115206596,2.5813531553791904,4.576246724457803,13.498936943464244,17.312355103173317,2.4300003051757812,-1.355087170308451,-2.225001907348627,-5.6190437597667255,1.1690399450694713,-3.9220228335576763,-0.5279809811395779,4.2893524047976825,36.294401499543014,3.3091315588814467,1.697020926209052,12,1.25,2.6599998474121094,6.600002288818359,11.795001983642578,8.959999084472656,4,0.05570221218534832,1.4666742960806005,71.5999984741211,-1.9081011530657692,72.27999877929688,1.6111167036658314,73.13999938964844,0.05570221218534832 2903,2018-12-24,70.72000122070312,72.08000183105469,70.54000091552734,71.58000183105469,1451100.0,-0.017641292967804922,-1.524589138754784,-1.1025666105872687,28.519619774667618,41.02516260544161,2.2906680376455455,3.7074982494668376,5.710811068988079,14.568551435310297,17.017250687453167,1.5400009155273438,-1.6302191570528208,-3.282998657226557,-6.995816632327461,0.42981931787434746,-5.139407644777009,-1.4265896696761047,5.101800831066214,4.545463302796482,-21.212559007147323,1.8564089875504532,12,2.509998321533203,3.9199981689453125,7.457498550415039,13.064998626708984,10.650001525878906,0,0.11368779378886162,-1.7931194752350217,71.98999786376953,1.4666742960806005,71.5999984741211,-1.9081011530657692,72.27999877929688,0.11368779378886162 2904,2018-12-26,73.13999938964844,73.19000244140625,69.83999633789061,70.93000030517578,1732500.0,0.034219430531300166,1.9004316708336622,-2.569764553503309,46.63618559732098,40.53518096798758,-0.26891403846019557,1.1669738369771352,3.1726493907753195,11.962604063935856,16.846238846050234,3.350006103515639,-1.491088376349353,-0.7485004425048771,-4.417002694345584,2.9200018093358295,-2.5827515684252234,1.085750683415469,2.153622548496699,70.81546048107724,41.78214376395772,1.834251125920353,12,-0.4799995422363281,1.1499977111816406,4.704999923706055,10.645000457763672,7.8300018310546875,2,0.09584361764737181,-1.524589138754784,70.72000122070312,-1.7931194752350217,71.98999786376953,1.4666742960806005,71.5999984741211,0.09584361764737181 2905,2018-12-27,75.20999908447266,75.20999908447266,71.81999969482422,72.25,1952500.0,0.028301882856143212,1.2905408366046092,1.3393666564250921,48.45426377708859,40.86789402966071,-2.5349454712581547,-0.8488881170185891,1.015452515038021,9.707543467219466,15.771553920456155,3.3899993896484375,-1.3514517791763154,1.2594993591308565,-2.456409674039861,4.975408392301574,-0.5984551574545094,3.1174538757162225,-5.3700027465820455,100.0,70.63695892063762,1.8579545165853588,12,-2.6850013732910156,-0.9200019836425781,2.4724998474121094,8.575000762939453,6.540000915527344,3,0.06169391631606036,1.9004316708336622,73.13999938964844,-1.524589138754784,70.72000122070312,-1.7931194752350217,71.98999786376953,0.06169391631606036 2906,2018-12-28,74.75,75.7300033569336,74.20999908447266,75.43000030517578,1651900.0,-0.006116195852575501,1.3749947846196944,-0.22972990388506417,55.093254930377604,42.05320134328917,-2.113819497414994,-0.5120137657307424,1.3346889329358476,9.962918843956317,15.14929151011884,1.5200042724609375,-1.3769888073618262,0.8610004425048885,-2.752791122682126,4.474792007691903,-0.9458953400886116,2.6678962250983886,-4.910003662109389,83.36159271516749,49.64892290475203,1.8068957825935061,12,-1.9650001525878906,-0.4600028991699219,2.612497329711914,9.03499984741211,8.239997863769531,4,0.05351170568561869,1.2905408366046092,75.20999908447266,1.9004316708336622,73.13999938964844,-1.524589138754784,70.72000122070312,0.05351170568561869 2907,2018-12-31,75.62999725341797,75.66999816894531,74.73999786376953,75.01000213623047,1683600.0,0.011772538507263786,1.6571553133514987,-0.9117571160901614,55.47653633922288,43.71142822189078,-2.8848965662556054,-1.4730480465983078,0.3376935993298673,8.867126890988459,14.677560240096899,0.9300003051757812,-1.5261697834534829,1.7444976806640682,-1.8620370738579481,5.3510324351860845,-0.05876969659693998,3.5477650579250763,-5.554400634765642,98.30210552903765,60.775863889719396,1.8032673772610066,12,-2.8449974060058594,-1.3400001525878906,1.3700027465820312,7.935005187988281,5.3300018310546875,0,0.061351309773302054,1.3749947846196944,74.75,1.2905408366046092,75.20999908447266,1.9004316708336622,73.13999938964844,0.061351309773302054 2908,2019-01-02,75.23999786376953,75.95999908447266,74.16000366210938,74.5199966430664,1536600.0,-0.005156675972652014,-1.5000158947134183,1.1613014372908053,54.89092267944927,44.51435311145894,-2.222230348317879,-1.2818734470697564,0.6340545593835856,9.040226049864614,14.506827038565229,1.7999954223632812,-1.4829386613875215,1.4389984130859403,-1.9391532753231644,4.817150101495045,-0.250077431118612,3.1280742572904927,-4.938224975585953,88.23527945138198,47.04752352839723,1.6890758442045544,1,-2.3400001525878906,-0.9500007629394531,1.6600017547607422,8.325004577636719,5.170005798339844,2,0.07589047377182623,1.6571553133514987,75.62999725341797,1.3749947846196944,74.75,1.2905408366046092,75.20999908447266,0.07589047377182623 2909,2019-01-03,72.43000030517578,74.31999969482422,72.23999786376953,73.91000366210938,3610900.0,-0.03734712438032717,-1.236551200803954,-2.055556732929259,42.76845453236647,44.9476457484229,0.5324559148946832,1.162424895240406,3.3500027673317163,11.631706503647592,15.552904629406894,3.0,-1.4378294867113794,-1.10099906921387,-3.944101325701155,1.7421031872734147,-2.5225501974575053,0.32055205902976525,-1.788733845214864,14.734316431949107,-22.489391294698155,1.4215511282436404,1,0.4699974060058594,1.8599967956542969,4.100000381469727,11.135002136230469,7.650001525878906,3,0.12342955134251743,-1.5000158947134183,75.23999786376953,1.6571553133514987,75.62999725341797,1.3749947846196944,74.75,0.12342955134251743 2910,2019-01-04,74.33000183105469,74.93000030517578,73.2300033569336,73.63999938964844,1919500.0,0.026232245172904234,-1.25165977829202,-0.4662168083428271,52.2281657706012,46.533514305380606,-1.1691170764306804,-0.7641534897236113,1.378347625304059,9.545968583417988,15.361692134159844,2.5,-1.172075547960901,0.7910022735595703,-2.06055870253104,3.6425632496501805,-0.6347782144857348,2.2167827616048754,-3.369611413623062,56.18288391018646,15.995646568675049,1.425780488045302,1,-1.4300041198730469,-0.040004730224609375,2.094999313354492,9.235000610351562,7.1100006103515625,4,0.08933134973870382,-1.236551200803954,72.43000030517578,-1.5000158947134183,75.23999786376953,1.6571553133514987,75.62999725341797,0.08933134973870382 2911,2019-01-07,75.80000305175781,75.93000030517578,73.91999816894531,74.0999984741211,2723900.0,0.01977668753519346,1.051023546035243,2.463766032728881,57.90069207102059,49.10756616356835,-2.213463788713412,-2.346589203855274,-0.12320212237145256,7.893380528980117,14.531363915708766,2.0100021362304688,-1.100903713949478,2.256003189086911,-0.6118174402206193,5.123823818394442,0.822092874433153,3.6899135037406694,-4.539636114303718,95.69903278997842,50.0572654072068,1.433910314653765,1,-2.900005340576172,-1.5100059509277344,0.6249980926513672,7.7649993896484375,5.459999084472656,0,0.07849599879540126,-1.25165977829202,74.33000183105469,-1.236551200803954,72.43000030517578,-1.5000158947134183,75.23999786376953,0.07849599879540126 2912,2019-01-08,75.55000305175781,76.45999908447266,74.2699966430664,76.12000274658203,2801000.0,-0.003298152901515028,2.504025293123127,-0.3352930352791229,60.42403827101085,52.652501552050936,-1.5705288551886127,-2.025598164176671,0.1745453139166102,7.943594958419368,13.748193895236986,2.19000244140625,-0.7764034770490724,1.895003128051755,-1.1066704537332441,4.896676709836754,0.3941663371592625,3.3958399189442474,-4.0076581854825974,78.4361192065432,26.87492165918846,1.500836790892499,1,-2.400005340576172,-1.2600059509277344,0.8749980926513672,8.014999389648438,5.30999755859375,1,0.09847775660465197,1.051023546035243,75.80000305175781,-1.25165977829202,74.33000183105469,-1.236551200803954,72.43000030517578,0.09847775660465197 2913,2019-01-09,77.06999969482422,77.47000122070312,75.54000091552734,75.77999877929688,1766800.0,0.02011908116039507,-1.1807954413203618,-2.2631607126126005,61.31261697205496,54.2832161492436,-2.341261268551065,-3.4898182795308657,-1.3328942195720828,6.2424388444936625,13.090446490355905,1.9300003051757812,-0.3061753546876105,3.2659996032714815,-0.10029434333476672,6.63229354987773,1.5828526299683574,4.949146576574606,-5.134242491093204,92.35179217717689,37.047304083338275,1.6831469733031226,1,-2.424999237060547,-2.7800025939941406,-0.6449985504150391,6.495002746582031,5.069999694824219,2,0.05047358771314081,2.504025293123127,75.55000305175781,1.051023546035243,75.80000305175781,-1.25165977829202,74.33000183105469,0.05047358771314081 2914,2019-01-10,78.12000274658203,78.12999725341797,76.29000091552734,76.66000366210938,1270300.0,0.013624017852803094,1.4865015336237337,1.1317814327874476,66.6287224276087,56.30260044374583,-2.917352874466687,-4.430684658441919,-2.326931759415089,5.010912383922857,13.127071759836904,1.839996337890625,0.2561175410863967,4.102502441406244,0.22162334447531862,7.98338153833717,2.1620628929407815,6.042941989871707,-5.6308211411538025,99.79603021866807,37.888539466297324,1.940439548465465,1,-2.9350051879882812,-3.830005645751953,-1.9250030517578125,5.444999694824219,4.049995422363281,3,0.02931388677693736,-1.1807954413203618,77.06999969482422,2.504025293123127,75.55000305175781,1.051023546035243,75.80000305175781,0.02931388677693736 2915,2019-01-11,78.45999908447266,78.48999786376953,77.41000366210938,77.43000030517578,1458100.0,0.004352231514808791,-1.0186957203770517,0.7054790583440023,69.91871719734273,57.949874028964174,-3.0707804771984257,-4.721339405186882,-2.6322929960831516,4.486972157389957,13.367341107966954,1.0799942016601562,1.114949243903169,4.2574989318847685,-0.09634497769823724,8.611342841467774,2.0805769770932585,6.434420886676278,-5.2939196012856655,99.34357152516114,31.583222018819015,2.1769219547915064,1,-3.095001220703125,-4.295001983642578,-1.9599990844726562,5.105003356933594,4.319999694824219,4,0.020647498922831797,1.4865015336237337,78.12000274658203,-1.1807954413203618,77.06999969482422,2.504025293123127,75.55000305175781,0.020647498922831797 2916,2019-01-14,77.66000366210938,78.08999633789062,77.0,77.81999969482422,1235100.0,-0.010196220133803169,2.1143227719103206,-0.15533613818849812,66.08057739386021,59.128100812812775,-2.0278403738615793,-3.7945570717301678,-1.8865167431108603,5.08341126498982,13.061058042912377,1.4599990844726562,1.4495949180055874,3.2535034179687443,-1.3525635276055539,7.8595703635430425,0.9504699451815952,5.556536890755893,-3.7485756056408235,80.33189664523688,8.236417921362673,2.3030334727871495,1,-2.2950057983398438,-3.495006561279297,-1.120004653930664,5.904998779296875,4.799995422363281,0,0.04867368788370463,-1.0186957203770517,78.45999908447266,1.4865015336237337,78.12000274658203,-1.1807954413203618,77.06999969482422,0.04867368788370463 2917,2019-01-15,77.31999969482422,78.12000274658203,76.91000366210938,77.93000030517578,1274900.0,-0.004378109081277892,1.4444290316117199,3.8125983501025225,69.76048711202563,60.78027463865459,-1.5901168633501754,-3.282616819795507,-1.5171464198194968,5.218210241969999,12.432658216401524,1.2099990844726562,1.6110909937928284,2.6974994659423857,-2.0343059445466594,7.429304876431431,0.33159676069786315,5.063402171186908,-2.7675718653335366,60.33900409142869,-19.462479894619435,2.3659027052445243,1,-1.9550018310546875,-3.1550025939941406,-1.1500015258789062,5.049999237060547,6.029998779296875,1,0.050957093338814374,2.1143227719103206,77.66000366210938,-1.0186957203770517,78.45999908447266,1.4865015336237337,78.12000274658203,0.050957093338814374 2918,2019-01-16,78.48999786376953,78.72000122070312,77.30999755859375,77.30999755859375,2071000.0,0.015131895674640461,-1.389836097371739,-1.9344247942566977,67.31392288923642,63.507548900529024,-2.515111799349114,-4.155303211672603,-2.7025727358089853,3.8708797221432008,11.557194591436716,1.410003662109375,1.7328521147708784,3.5434978485107393,-1.3206630526387926,8.407658749660271,1.1114173979359663,5.975578299085512,-3.386310229479804,90.53484246715122,9.200257703927647,2.4320804505747673,1,-2.514995574951172,-4.209999084472656,-2.3199996948242188,2.94000244140625,5.569999694824219,2,0.030194965104923366,1.4444290316117199,77.31999969482422,2.1143227719103206,77.66000366210938,-1.0186957203770517,78.45999908447266,0.030194965104923366 2919,2019-01-17,79.7300033569336,79.94999694824219,77.62000274658203,77.91999816894531,1928400.0,0.015798261267840452,1.0711129798481576,1.5339023049817346,65.4582961082769,64.97756338249299,-2.9175234197269333,-5.139808937307194,-3.950040782533648,2.477952960639584,10.88018450386551,2.3299942016601562,1.8279249216772087,4.454003143310544,-0.7741059671832033,9.682112253804291,1.8399485880636632,7.068057698557425,-4.047705548817717,92.76335272475393,13.220174321958353,2.6140545552468737,1,-2.7950057983398438,-4.8350067138671875,-3.5600051879882812,1.3649940490722656,3.7199935913085938,3,0.03022696514793588,-1.389836097371739,78.48999786376953,1.4444290316117199,77.31999969482422,2.1143227719103206,77.66000366210938,0.03022696514793588 2920,2019-01-18,81.25,81.37000274658203,79.54000091552734,79.83000183105469,1737300.0,0.019064299248323424,1.2048166191745564,0.7845271264241847,70.72705049805177,66.4027143188298,-3.7466948034513052,-6.275065404604746,-5.499643852272484,0.8033797043399886,10.862882982279718,1.8300018310546875,2.019097327508277,5.525499725341803,-0.1410586081294838,11.192058058813089,2.6922205586061523,8.358778892077453,-4.799516346661392,97.30935490547931,17.495325421836966,2.833279166735646,1,-3.4300003051757812,-5.645000457763672,-5.0800018310546875,-0.31999969482421875,1.2399978637695312,4,0.011323054387019305,1.0711129798481576,79.7300033569336,-1.389836097371739,78.48999786376953,1.4444290316117199,77.31999969482422,0.011323054387019305 2921,2019-01-22,79.4800033569336,80.75,78.91000366210938,80.66999816894531,2931400.0,-0.021784574068509643,1.7259235816374394,-0.8380255961143765,61.61740478907039,66.53531059861419,-1.5642965038587704,-4.094369939356454,-3.7717274414203246,2.390172564667367,10.206748776059902,2.339996337890625,2.6528900969194638,3.3615028381347685,-2.192244315050587,8.915249991320124,0.5846292615420907,6.138376414727446,-2.045615884946301,57.62332337178252,-19.032019520036727,2.7768735765926755,1,-1.0250015258789062,-3.8750038146972656,-3.3100051879882812,1.1299972534179688,2.6099929809570312,1,0.04151981986643194,1.2048166191745564,81.25,1.0711129798481576,79.7300033569336,-1.389836097371739,78.48999786376953,0.04151981986643194 2922,2019-01-23,76.0,80.87000274658203,74.83999633789062,77.0,6593300.0,-0.04378464028625395,-2.6325259674602446,0.8403397980445584,51.932864419112306,65.49311587050944,2.2196741642599704,-0.3146775256620913,-0.4341053176252103,5.666472858632318,9.212870962209822,6.030006408691406,2.915494452016091,-0.31900062561035725,-5.523755793337884,4.885754542117169,-2.9213782094741276,2.283376958253413,5.370002746582031,17.764204037616498,-55.054131280539366,2.6023775838637637,1,2.104999542236328,-0.3950004577636719,0.1699981689453125,4.189998626708984,7.160003662109375,2,0.08499998795358765,1.7259235816374394,79.4800033569336,1.2048166191745564,81.25,1.0711129798481576,79.7300033569336,0.08499998795358765 2923,2019-01-24,78.76000213623047,79.38999938964844,75.62000274658203,75.72000122070312,2725300.0,0.03631581758197977,-1.3271599560132148,-3.0400009155273438,66.13972879662548,65.43878324484464,-0.307754306135962,-2.573398770188703,-3.3092870101833256,2.7245727722475976,8.087996648568591,3.7699966430664062,3.0322869704465063,2.03900146484375,-2.5505203768608737,6.628523306548374,-0.25575945600856187,4.333762385696062,2.479400482177738,60.03065775130535,-19.30316273551579,2.294760920852311,1,-0.6550025939941406,-3.1550025939941406,-2.6300048828125,1.3899955749511719,4.150001525878906,3,0.05827826578713591,-2.6325259674602446,76.0,1.7259235816374394,79.4800033569336,1.2048166191745564,81.25,0.05827826578713591 2924,2019-01-25,80.1500015258789,81.20999908447266,79.37999725341797,79.76000213623047,2001500.0,0.01764854433655505,-2.1825865431820293,0.1282892342750446,65.23560251250761,64.91843716875185,-1.54163546791888,-3.5956500335356623,-4.76329268821641,1.1689708070098277,7.641664309574368,2.4499969482421875,3.180165776424019,3.078500747680664,-1.4295060747198534,7.5865075700811815,0.8244973364804054,5.332504158880923,-5.310005187988281,81.31699811076281,-0.9062124318000855,2.254003411200259,1,-2.045001983642578,-4.545001983642578,-4.710002899169922,-0.4250030517578125,2.3799972534179688,4,0.048783480452615935,-1.3271599560132148,78.76000213623047,-2.6325259674602446,76.0,1.7259235816374394,79.4800033569336,0.048783480452615935 2925,2019-01-28,79.8499984741211,80.02999877929688,78.83000183105469,78.97000122070312,1193500.0,-0.0037430199132428843,-1.0689673316101367,2.256406745177824,61.29390784559604,64.3865849967225,-1.1440331037972982,-3.0885584490753786,-4.452474199015498,1.2949957728910846,8.141350625445147,1.3199996948242188,3.2041217640963424,2.5464977264404354,-2.035124081335155,7.128119534216026,0.255686822552633,4.837308630328238,-4.882602081298828,78.64992113101833,-1.7914949320613545,2.290810903887796,1,-1.7449989318847656,-4.244998931884766,-4.947500228881836,-0.5799980163574219,1.7900009155273438,0,0.04508451525253099,-2.1825865431820293,80.1500015258789,-1.3271599560132148,78.76000213623047,-2.6325259674602446,76.0,0.04508451525253099 2926,2019-01-29,78.75,80.13999938964844,78.68000030517578,79.8499984741211,1848000.0,-0.013775810834581237,-1.354841289862117,-1.250002167448393,58.519694239197385,63.1376080108527,0.1417475509976498,-1.76396436368465,-3.359377314414445,2.234089800818964,8.396005187448795,1.4599990844726562,3.009863720808198,1.2464992523193388,-3.2133915032133302,5.706390007852008,-0.9834461254469886,3.476444630085666,-3.657751553344724,61.3815066909881,-18.515742451477273,2.2299453777663323,1,-0.6450004577636719,-3.145000457763672,-4.217500686645508,0.2749977111816406,2.3700027465820312,1,0.047492036365327284,-1.0689673316101367,79.8499984741211,-2.1825865431820293,80.1500015258789,-1.3271599560132148,78.76000213623047,0.047492036365327284 2927,2019-01-30,80.2699966430664,80.4000015258789,78.52999877929688,79.19999694824219,1235900.0,0.01930154467385914,1.8120142031928501,-0.9727283446271648,58.519694239197385,62.16047149418169,-1.0234079689857793,-3.076240949437249,-4.844899356287158,0.5562423913923027,8.70669091660053,1.8700027465820312,2.7595401229813348,2.5344959259033146,-1.997204715670236,7.066196567476865,0.26864560511654645,4.800346246690083,-5.055393183654786,83.18420291200123,4.661510224906394,2.265850320786775,1,-2.164997100830078,-4.664997100830078,-6.32499885559082,-2.789997100830078,0.9200057983398438,2,0.022673474161424734,-1.354841289862117,78.75,-1.0689673316101367,79.8499984741211,-2.1825865431820293,80.1500015258789,0.022673474161424734 2928,2019-01-31,80.94999694824219,81.01000213623047,79.52999877929688,80.0,1320200.0,0.008471413150787921,1.7663424790371343,0.8878478684036022,57.68602610405568,61.296885938157125,-1.4726225647249294,-3.4852178206507745,-5.505991046541041,-0.2631301893798792,9.32536081154328,1.4800033569335938,2.6618105688395275,2.9289962768554716,-1.6598396700021993,7.5178322237131425,0.6345783034266361,5.223414250284307,-5.615485576329348,90.2984288573275,13.869067069013099,2.2944179734288364,1,-2.8449974060058594,-5.344997406005859,-7.004999160766602,-3.6449966430664062,1.910003662109375,3,0.02730088693246313,1.8120142031928501,80.2699966430664,-1.354841289862117,78.75,-1.0689673316101367,79.8499984741211,0.02730088693246313 2929,2019-02-01,81.37000274658203,81.80999755859375,80.77999877929688,81.12000274658203,1307600.0,0.0051884597180205105,-1.2150322400695663,0.26315874010183266,57.86912600752129,59.86822766143151,-1.827735843431043,-3.374112758845655,-5.928252956671173,-0.8329772515284759,9.195438229805013,1.029998779296875,2.5540665027346137,2.9020019531249943,-1.0975525094606127,6.901556415710601,0.9022247218321979,4.901779184417791,-5.91798162041799,86.58551903162478,12.51537651485981,1.9997772312928026,2,-3.0450057983398438,-5.545005798339844,-7.435003280639648,-4.900001525878906,1.1699981689453125,4,0.018925904676733385,1.7663424790371343,80.94999694824219,1.8120142031928501,80.2699966430664,-1.354841289862117,78.75,0.018925904676733385 2930,2019-02-04,80.97000122070312,81.66000366210938,80.63999938964844,81.66000366210938,1191700.0,-0.004915835226461329,1.9565236620964175,-2.760009765625,59.14868832699168,59.59392583231165,-1.644573473175356,-2.5836165772186064,-5.437521249821685,-0.5999169595987013,9.360001564437164,1.0200042724609375,2.4363750639705017,2.1700004577636776,-1.4694200181251347,5.80942093365249,0.35029021981927144,3.9897106957080837,-5.263661037241889,74.39034602108319,1.0663264265432133,1.8197102379444055,2,-2.6450042724609375,-4.155002593994141,-7.495002746582031,-5.355003356933594,2.4499969482421875,0,0.019266364518651935,-1.2150322400695663,81.37000274658203,1.7663424790371343,80.94999694824219,1.8120142031928501,80.2699966430664,0.019266364518651935 2931,2019-02-05,81.75,81.75,80.83999633789062,81.04000091552734,1315300.0,0.009633182259325856,1.5633939029238886,-1.0289805395842548,61.95358546421741,60.70733928176777,-2.3118236998638224,-3.0514505166883623,-6.10908560048307,-1.5398646455963672,10.064393260248284,0.910003662109375,2.29839632339565,2.6524993896484403,-0.926619810992122,6.231618590289003,0.8629397893281663,4.442058989968714,-5.79951352153347,98.1708054596712,22.245724327734322,1.7895596003202794,2,-3.0349998474121094,-4.725002288818359,-8.34250259399414,-6.460002899169922,1.5400009155273438,1,-0.0013455732153095923,1.9565236620964175,80.97000122070312,-1.2150322400695663,81.37000274658203,1.7663424790371343,80.94999694824219,-0.0013455732153095923 2932,2019-02-06,82.98999786376953,83.16000366210938,81.68000030517578,81.86000061035156,1917600.0,0.015168169587394864,1.0135978866185378,1.591547479610148,62.096770224041606,60.25812166259178,-2.7446465544305596,-3.9057326684279587,-7.247538013749391,-2.9316700414235157,11.004478807052761,1.4800033569335938,1.9448289243318442,3.5204975128173857,-0.05270884616430749,7.093703871799079,1.733894333326532,5.307100692308239,-6.805130942097918,95.31665097353465,20.362220162985324,1.7866031794908501,2,-2.1449966430664062,-5.289997100830078,-9.452499389648438,-7.700000762939453,0.7099990844726562,2,-0.02253277702521639,1.5633939029238886,81.75,1.9565236620964175,80.97000122070312,-1.2150322400695663,81.37000274658203,-0.02253277702521639 2933,2019-02-07,80.95999908447266,82.31999969482422,80.56999969482422,82.20999908447266,1980800.0,-0.02446076432763833,1.3809504037866678,-1.1061973789927824,53.17172709194543,58.91769106030709,-0.41321377738296405,-1.6541727128954449,-5.131686064273438,-1.0827914668249718,11.284768398762143,2.4199981689453125,1.8303498462758228,1.2959987640380888,-2.1484306306638814,4.740428158740059,-0.4262159333129034,3.018213461389081,-4.356623958374783,15.057868427021564,-55.26264540490544,1.7222146973509886,2,-0.11499786376953125,-3.259998321533203,-7.4225006103515625,-5.670001983642578,2.3799972534179688,3,0.0028409505871362928,1.0135978866185378,82.98999786376953,1.5633939029238886,81.75,1.9565236620964175,80.97000122070312,0.0028409505871362928 2934,2019-02-08,80.41000366210938,81.11000061035156,79.54000091552734,80.26000213623047,1824600.0,-0.0067934217957367204,1.0258120406967872,-0.120001220703125,47.71987942076239,57.40946567977003,0.19840602125979956,-0.9737440556213386,-4.515610222473114,-0.7195917925481012,11.084454521275463,1.5699996948242188,2.1760034821608087,0.6315032958984403,-2.7484634768978964,4.011470068694777,-1.058480090499728,2.3214866822966087,-3.4132308238508102,24.033206809124074,-41.10234420289125,1.6899833863981686,2,0.43499755859375,-2.710002899169922,-6.815006256103516,-5.120006561279297,3.05999755859375,4,0.0304688078182076,1.3809504037866678,80.95999908447266,1.0135978866185378,82.98999786376953,1.5633939029238886,81.75,0.0304688078182076 2935,2019-02-11,80.08000183105469,80.62000274658203,79.87000274658203,80.58999633789062,1568800.0,-0.004103989752834547,1.6315451333119178,-3.3999287930420627,51.766779609840576,56.65914183206372,0.6308002722659012,-0.5440463816534162,-4.074932851699543,-0.5819574375615417,10.71193446003791,0.75,1.9853904069516943,0.22050132751465412,-3.1036074216768696,3.544610076706178,-1.4415530470811007,1.882555702110409,-2.713435143365075,14.91714104463614,-49.0549318333764,1.662054374595759,2,0.7649993896484375,-1.8849983215332031,-6.485004425048828,-4.790004730224609,2.55999755859375,0,0.030719268584215698,1.0258120406967872,80.41000366210938,1.3809504037866678,80.95999908447266,1.0135978866185378,82.98999786376953,0.030719268584215698 2936,2019-02-12,81.44000244140625,81.7699966430664,80.26000213623047,80.58000183105469,2091900.0,0.01698302421646747,-1.0133260091145833,-1.686293869491069,68.30417973743795,57.74630688742378,-0.34363219800890477,-1.6931475879389097,-5.37097099681867,-2.094519862062498,10.755473345236473,1.6899948120117188,1.7545001032988523,1.3915019989013615,-1.834440560045124,4.617444557847847,-0.2214692805718812,3.004473278374604,-3.7258295352514494,52.48619017410602,-16.614947092919415,1.6129712794732434,2,-0.095001220703125,-2.9000015258789062,-7.845005035400391,-6.150005340576172,2.4300003051757812,1,0.024312324019926335,1.6315451333119178,80.08000183105469,1.0258120406967872,80.41000366210938,1.3809504037866678,80.95999908447266,0.024312324019926335 2937,2019-02-13,81.26000213623047,82.0,81.0,81.68000030517578,1913200.0,-0.0022102197910085497,-1.127654048438413,-0.4883696172885506,60.17915410632942,58.02332110989864,-0.009422125113800917,-1.2678404741395894,-5.118754253699336,-2.1064012706684565,10.892908990670154,1.0,1.6508010619457423,1.0145015716552734,-1.9829952676072367,4.0119984109177835,-0.4842468479759816,2.5132499912865285,-3.2190793847183983,61.870574674790056,-8.031834128841645,1.4987484196312537,2,0.09000015258789062,-2.545001983642578,-7.665004730224609,-5.970005035400391,0.43000030517578125,2,0.024981525054523557,-1.0133260091145833,81.44000244140625,1.6315451333119178,80.08000183105469,1.0258120406967872,80.41000366210938,0.024981525054523557 2938,2019-02-14,80.86000061035156,81.66999816894531,80.83000183105469,81.05000305175781,1324400.0,-0.004922489728812818,-5.719970703125,0.45238873751135333,53.14437124401019,57.49834835839741,0.42071341768611603,-0.7179923463907869,-4.689348147217686,-1.9116567388857106,10.70414185964025,0.839996337890625,1.6822667814202248,0.49599990844725994,-2.394771782527812,3.3867715994223317,-0.949385937040276,1.9413857539347958,-2.511933004203655,53.65854414970986,-14.188623311196572,1.4453858454875395,2,0.4900016784667969,-1.8600006103515625,-7.140003204345703,-5.570003509521484,0.220001220703125,3,0.03512238828164249,-1.127654048438413,81.26000213623047,-1.0133260091145833,81.44000244140625,1.6315451333119178,80.08000183105469,0.03512238828164249 2939,2019-02-15,82.13999938964844,82.23999786376953,81.36000061035156,81.68000030517578,1199900.0,0.015829814118663466,1.6666743731721132,-2.421016704143913,59.33170962528906,57.51868405820822,-0.8253716195031728,-1.905899310522372,-5.953476567690515,-3.391233901990674,10.036651073344807,1.3799972534179688,1.6423338086243717,1.6554988861084041,-1.3235677026398776,4.634565474856686,0.16596559173426328,3.145032180482545,-3.5032156201428393,95.78064640741695,28.089603730583875,1.4895332943741377,2,-0.7899971008300781,-3.1399993896484375,-7.6725006103515625,-6.850002288818359,0.12999725341796875,4,0.014609166753821734,-5.719970703125,80.86000061035156,-1.127654048438413,81.26000213623047,-1.0133260091145833,81.44000244140625,0.014609166753821734 2940,2019-02-19,82.16999816894531,82.5,81.6500015258789,82.13999938964844,1418500.0,0.00036521523642307763,1.4637549756744803,0.06521486739754201,65.26785312866568,57.88693602092469,-0.745664571552652,-1.96414281157368,-5.848938278026182,-3.590249490412603,8.798105044212978,0.8499984741210938,1.5795594684663854,1.6394977569580078,-1.4167494201288946,4.69574493404491,0.1113741684145566,3.167621345501459,-3.261821205883493,85.26776134958668,16.085497947705917,1.5281235885434488,2,-0.8199958801269531,-3.1699981689453125,-7.432500839233398,-6.880001068115234,-0.8499984741210938,1,0.015820896686463914,1.6666743731721132,82.13999938964844,-5.719970703125,80.86000061035156,-1.127654048438413,81.26000213623047,0.015820896686463914 2941,2019-02-20,82.77999877929688,82.8499984741211,82.27999877929688,82.38999938964844,1462000.0,0.007423641522996904,1.1509471987101976,13.000508646998982,62.19631638925776,57.89799670594871,-1.3345356092793565,-2.4393043238582663,-6.363863676039301,-4.348275026567848,7.965954718824869,0.6800003051757812,1.4960903266257333,2.084498596191409,-1.0870948166521686,5.256092009034987,0.49870188976962027,3.670295302613198,-3.616712214292207,96.53466281419372,27.92048675832197,1.5857967064217866,2,-1.5849990844726562,-3.779998779296875,-8.01500129699707,-7.490001678466797,-2.7699966430664062,2,-0.0016912224174066015,1.4637549756744803,82.16999816894531,1.6666743731721132,82.13999938964844,-5.719970703125,80.86000061035156,-0.0016912224174066015 2942,2019-02-21,82.45999908447266,82.80000305175781,82.0999984741211,82.33999633789062,1204300.0,-0.00386566440617353,-1.3333545261498163,0.30769983176180604,57.60323308068487,58.390386260253095,-1.2266140232455314,-1.6975578814156478,-5.874143232775737,-4.173436640188328,8.56132594745333,0.7000045776367188,1.4114026388919285,1.4414989471435575,-0.9320140026144514,3.8150118969015665,0.25474247226455304,2.628255422022562,-3.0569094936417116,80.69306743716126,14.20953011077279,1.1867564748790027,2,-1.2649993896484375,-3.4599990844726562,-7.695001602172852,-7.170001983642578,-1.7099990844726562,3,0.017099244212517517,1.1509471987101976,82.77999877929688,1.4637549756744803,82.16999816894531,1.6666743731721132,82.13999938964844,0.017099244212517517 2943,2019-02-22,83.3499984741211,83.47000122070312,82.69999694824219,83.0,960200.0,0.0107931045298304,1.6101664231311341,2.916587195625914,59.51921581515726,59.70142363740808,-1.9466504736139143,-2.3463536921607897,-6.605081372093878,-5.190525283308034,9.309042821682812,1.0100021362304688,1.219254130997797,2.101998519897464,-0.23944033764207973,4.443437377437007,0.931279091127692,3.2727179486672355,-3.72149403901345,94.31266768391897,29.117264161097992,1.1707194287697744,2,-1.6799964904785156,-4.194999694824219,-8.585000991821289,-8.060001373291016,0.31000518798828125,4,-0.019915969563337743,-1.3333545261498163,82.45999908447266,1.1509471987101976,82.77999877929688,1.4637549756744803,82.16999816894531,-0.019915969563337743 2944,2019-02-25,84.05999755859375,84.43000030517578,83.8499984741211,83.95999908447266,1592600.0,0.008518285512543855,-2.6250149011754047,0.28571117166212534,64.42576472096768,61.10797753864443,-2.3294119967150237,-2.896933691465094,-7.136752424234345,-6.02222056596527,10.056344769429346,1.0800018310546875,0.9368492491866931,2.616497802734372,0.021830308911731322,5.211165296557013,1.3191640558230517,3.9138315496456926,-4.124173380638467,86.69054283989242,21.722249276363655,1.2973337469113193,2,-1.714996337890625,-4.424999237060547,-8.932497024536133,-8.770000457763672,0.26000213623046875,0,-0.03545081863060806,1.6101664231311341,83.3499984741211,-1.3333545261498163,82.45999908447266,1.1509471987101976,82.77999877929688,-0.03545081863060806 2945,2019-02-26,83.44999694824219,84.13999938964844,83.30999755859375,84.0999984741211,948100.0,-0.007256728861149031,1.2739671624008444,-6.500114442664225,58.0645067890073,59.970236099929906,-1.3310836160753325,-2.1116680362559634,-6.381171930476995,-5.521134922198229,10.956507609965328,0.8300018310546875,0.9919407213545384,1.8264972686767607,-0.8019786701247682,4.4549732074782895,0.5122592992759962,3.140735238077525,-3.0647551575648606,57.939803142129286,-2.7117495850844406,1.3142379694007678,2,-0.8199958801269531,-3.8149986267089844,-7.534999847412109,-8.15999984741211,2.2700042724609375,1,-0.014140207888894807,-2.6250149011754047,84.05999755859375,1.6101664231311341,83.3499984741211,-1.3333545261498163,82.45999908447266,-0.014140207888894807 2946,2019-02-27,82.48999786376953,83.26000213623047,82.26000213623047,83.0999984741211,1089700.0,-0.011503883997360353,1.1505192866166796,0.9384602744228083,47.563351521938614,58.56848025721982,-0.23074473437986853,-0.9034307781601854,-5.245705937268866,-4.678016279540259,11.714037372663329,1.1899948120117188,1.2086367731104417,0.6794982910156193,-1.5967704405894523,2.955767022620691,-0.4586360747869236,1.8176326568181622,-1.700280221642359,16.73815807569139,-37.8956115944554,1.138134365802536,2,0.14000320434570312,-2.854999542236328,-5.777498245239258,-6.884998321533203,3.7099990844726562,2,-0.014183515568487959,1.2739671624008444,83.44999694824219,-2.6250149011754047,84.05999755859375,1.6101664231311341,83.3499984741211,-0.014183515568487959 2947,2019-02-28,82.08999633789062,82.80999755859375,81.9800033569336,82.44999694824219,1329000.0,-0.004849091238182557,-1.862115232833465,0.5901643444980864,56.54691548696857,58.94654072865964,0.3345548566196044,-0.37954798217134567,-4.652569754516719,-4.396651382060185,12.32469948634305,0.8299942016601562,1.3714667677334234,0.18849678039551065,-1.9709863974764517,2.347979958267473,-0.8912448085404634,1.2682383693314847,-0.936250429458596,4.4895150190268,-52.872136338187666,1.0797415889359787,2,0.8050041198730469,-2.454998016357422,-5.059995651245117,-6.484996795654297,4.180000305175781,3,-0.025337974107084715,1.1505192866166796,82.48999786376953,1.2739671624008444,83.44999694824219,-2.6250149011754047,84.05999755859375,-0.025337974107084715 2948,2019-03-01,83.16000366210938,83.27999877929688,82.4800033569336,82.80999755859375,1478800.0,0.013034564160710804,1.71186572182279,-0.9722375280803628,65.0273073684035,59.579384922339024,-0.41894329077210557,-1.3444274445368194,-5.481111352005868,-5.570058751333107,12.776082565355622,1.19000244140625,1.168742305984125,1.1480037689209013,-1.032544928845951,3.3285524666877535,0.057729420037475165,2.2382781178043274,-1.678632314002968,48.16333775527363,-12.86001349914244,1.090274348883425,3,-0.12000274658203125,-3.1350021362304688,-6.305004119873047,-7.555004119873047,3.5099945068359375,4,-0.028980321740984416,-1.862115232833465,82.08999633789062,1.1505192866166796,82.48999786376953,1.2739671624008444,83.44999694824219,-0.028980321740984416 2949,2019-03-04,82.91000366210938,83.94000244140625,82.37000274658203,83.38999938964844,1826900.0,-0.0030062528738669103,-1.0128232716459955,-1.3713924492109164,65.60087952463948,59.616387855225,-0.05389985478819881,-1.025728540199168,-5.02400090921121,-5.394506969396531,13.0157842263887,1.5699996948242188,1.1596302223728117,0.8210037231445284,-1.3728122386508659,3.0148196849399227,-0.27590425775316874,1.9179117040422256,-1.1337694182960263,43.05564876463628,-22.8166816540192,1.0969079808976958,3,0.2949981689453125,-1.4300041198730469,-6.055004119873047,-7.305004119873047,2.3899993896484375,0,0.009045953043935961,1.71186572182279,83.16000366210938,-1.862115232833465,82.08999633789062,1.1505192866166796,82.48999786376953,0.009045953043935961 2950,2019-03-05,82.52999877929688,83.16000366210938,82.29000091552734,83.05999755859375,1565000.0,-0.0045833417685177125,1.383533297102964,1.10417395174365,56.73667969980403,59.00976155639681,0.42749730253250107,-0.5511162221950769,-4.409306473048105,-5.088722324680305,13.32616824341766,0.8700027465820312,1.29526684140545,0.36299896240234375,-1.7734800632818661,2.4994779880865536,-0.7052405504397683,1.4312384752444558,-0.48838792934728303,28.0610040443595,-37.8726895105384,1.0682395128421076,3,0.6750030517578125,-1.0499992370605469,-5.674999237060547,-6.924999237060547,3.5500030517578125,1,0.02168909417185616,-1.0128232716459955,82.91000366210938,1.71186572182279,83.16000366210938,-1.862115232833465,82.08999633789062,0.02168909417185616 2951,2019-03-06,81.63999938964844,82.7699966430664,81.47000122070312,82.70999908447266,1262500.0,-0.01078395011283706,1.1848757813752204,2.0188719986180685,52.159072682899335,58.40485484553175,1.2726105235905436,0.3480651380073425,-3.2681988143405647,-4.253164855488592,13.397697040342315,1.2999954223632812,1.2240154202926306,-0.5215003967285128,-2.663059743778888,1.6200589503218623,-1.5922800702536932,0.5492792767966677,2.7900009155273438,6.882513559929328,-57.104562831887755,1.0707796735251855,3,1.3100013732910156,-0.15999984741210938,-4.784999847412109,-6.034999847412109,5.260002136230469,2,0.04997552500682656,1.383533297102964,82.52999877929688,-1.0128232716459955,82.91000366210938,1.71186572182279,83.16000366210938,0.04997552500682656 2952,2019-03-07,81.12000274658203,81.44000244140625,79.98999786376953,81.44000244140625,1710000.0,-0.006369385680474848,8.062537252938512,0.29906522064643093,51.45741013015293,57.50909865830906,1.7685179574518912,0.7597353376304454,-2.5105317696516494,-3.7672358700362736,12.651666241516951,1.6500015258789062,1.0645586394334288,-0.9479972839355497,-3.1005123860625474,1.204517818191448,-2.0242548349990557,0.12826026712795624,3.25079757690429,28.607685398900983,-35.17042496205823,1.0762575510634997,3,1.089996337890625,0.3599967956542969,-4.265003204345703,-5.515003204345703,6.829994201660156,3,0.06262320056287485,1.1848757813752204,81.63999938964844,1.383533297102964,82.52999877929688,-1.0128232716459955,82.91000366210938,0.06262320056287485 2953,2019-03-08,81.19000244140625,81.31999969482422,80.05999755859375,80.43000030517578,1223100.0,0.0008629153409043244,1.4706005550028798,-2.375008940705243,43.8391950649438,55.22170202986195,1.5197155918744158,0.7461035348179195,-2.2962053598852776,-3.83579507141755,12.524243033229359,1.2600021362304688,0.9093769306007005,-0.8894977569580078,-3.01942706643689,1.2404315525208744,-1.954462411697449,0.17546689778143332,3.005565783691395,30.37982751793871,-28.137751715602494,1.0649646547394402,3,0.8749961853027344,0.7899971008300781,-4.335002899169922,-5.585002899169922,6.3699951171875,4,0.0625692086328773,8.062537252938512,81.12000274658203,1.1848757813752204,81.63999938964844,1.383533297102964,82.52999877929688,0.0625692086328773 2954,2019-03-11,82.86000061035156,82.94999694824219,81.3499984741211,81.3499984741211,1028900.0,0.02056901242428877,-1.119200278901975,1.98683933142599,53.68985021917155,54.735629077657975,-0.3781718055201395,-0.7704366352593581,-3.7346254212913266,-5.498618952043557,13.141255597460127,1.7599945068359375,0.8756990131842599,0.6580005645751896,-1.345716116588079,2.6617172457384584,-0.34385777600644474,1.659858905156824,1.1673448002929518,90.53619864307736,33.939903495968736,1.001858340581631,3,-0.8950004577636719,-0.875,-6.005001068115234,-7.255001068115234,5.8000030517578125,0,0.045981143260066304,1.4706005550028798,81.19000244140625,8.062537252938512,81.12000274658203,1.1848757813752204,81.63999938964844,0.045981143260066304 2955,2019-03-12,82.54000091552734,83.2300033569336,81.9800033569336,83.02999877929688,1426000.0,-0.003861932083841224,1.808966610946809,-0.3245014374567374,48.675509236530466,54.85920215705707,-0.22443117466607987,-0.2705623724880297,-3.248723891259843,-5.168602428974708,13.845516494649788,1.25,0.7337459893321352,0.2150009155273409,-1.5249005303903829,1.9549023614450647,-0.654949807431521,1.0849516384862028,1.3258505932421656,78.7036644579136,26.037381377301344,0.8699507229588597,3,-0.5750007629394531,-0.5550003051757812,-5.465003967285156,-6.715003967285156,6.4799957275390625,1,0.033438358439747295,-1.119200278901975,82.86000061035156,1.4706005550028798,81.19000244140625,8.062537252938512,81.12000274658203,0.033438358439747295 2956,2019-03-13,83.41999816894531,83.69000244140625,82.97000122070312,83.06999969482422,1400500.0,0.010661464061753279,-1.6182080483846357,-0.7142857142857143,54.98959880657904,54.686166970347124,-1.0712925366788255,-1.0483680201182892,-3.934343713856606,-6.056356631553456,14.113508010029596,1.1500015258789062,0.47658621454286276,0.9959983825683594,-0.7571492891400453,2.749146054276764,0.11942454671415703,1.8725722184225617,0.29081919402419487,92.7025962591269,41.781205565304674,0.8765738358542022,3,-1.4549980163574219,-1.43499755859375,-5.850000381469727,-7.595001220703125,6.010002136230469,2,0.031886882288372,1.808966610946809,82.54000091552734,-1.119200278901975,82.86000061035156,1.4706005550028798,81.19000244140625,0.031886882288372 2957,2019-03-14,83.29000091552734,83.95999908447266,83.05000305175781,83.5,1523100.0,-0.0015583463950058496,-1.6376894923650196,-0.6,49.66141334954508,52.978845412696195,-0.8416859318190006,-0.7994803848125542,-3.635841249533428,-5.92680784692476,14.339048823131122,0.9099960327148438,0.3333637339999882,0.7645011901855412,-0.9392577981028722,2.4682601784739546,-0.08737830395865842,1.6163806843297408,-3.3000030517578125,82.82056649210358,35.84342573620613,0.8518794941442038,3,-1.31500244140625,-1.3050003051757812,-5.420001983642578,-7.465003967285156,5.339996337890625,3,0.04334254497142842,-1.6182080483846357,83.41999816894531,1.808966610946809,82.54000091552734,-1.119200278901975,82.86000061035156,0.04334254497142842 2958,2019-03-15,83.69999694824219,84.16999816894531,83.19000244140625,83.19000244140625,2405700.0,0.004922512044761129,-2.8431618945037846,-2.428555858310627,47.89719209680065,51.01176903182521,-1.304176727010784,-1.039075827093967,-3.8565208996486717,-6.31986363566233,14.722054288164992,0.9799957275390625,0.40543722048245456,1.0324974060058594,-0.5563156062725483,2.621310418284267,0.23809089986666265,1.826903912145056,-3.6305990600586,83.33328824234422,39.670276105316965,0.7944065061392023,3,-1.6199989318847656,-1.714996337890625,-4.427495956420898,-7.1999969482421875,6.1100006103515625,4,0.05077658488599579,-1.6376894923650196,83.29000091552734,-1.6182080483846357,83.41999816894531,1.808966610946809,82.54000091552734,0.05077658488599579 2959,2019-03-18,83.33999633789062,84.22000122070312,83.0,83.86000061035156,1858100.0,-0.004301082717770965,-1.0333405388909376,-1.0196272028244024,49.33814294423104,50.18970939231709,-0.9798041488592162,-0.6161555796246887,-3.216895371961499,-5.927919047954248,14.789591797468338,1.220001220703125,0.4030941014217859,0.6124969482421818,-0.9830592582477067,2.2080531547320703,-0.18528115500275533,1.410275051487119,-3.1065744384765708,60.71403026556449,18.07797559155611,0.7977781032449427,3,-1.2349967956542969,-1.3549957275390625,-4.067495346069336,-6.839996337890625,12.490005493164062,0,0.0506359659963711,-2.8431618945037846,83.69999694824219,-1.6376894923650196,83.29000091552734,-1.6182080483846357,83.41999816894531,0.0506359659963711 2960,2019-03-19,83.47000122070312,84.08999633789062,83.13999938964844,83.51000213623047,1246200.0,0.0015599338675924557,-1.7142592451308432,0.07692420552246251,56.55082163850354,50.67768149849534,-1.0755531837537404,-0.6785641920911303,-3.1212515085686903,-6.023781984253802,14.732403067130285,0.9499969482421875,0.2211446822384886,0.6775016784667969,-0.9283133531328929,2.2833167100664866,-0.125405837333048,1.4804091942666417,-2.9973845620117316,40.0,-5.667747268109409,0.8029075157998458,3,-1.3650016784667969,-1.3199996948242188,-4.197500228881836,-6.970001220703125,12.040000915527358,1,0.06217805637361096,-1.0333405388909376,83.33999633789062,-2.8431618945037846,83.69999694824219,-1.6376894923650196,83.29000091552734,0.06217805637361096 2961,2019-03-20,82.63999938964844,83.37999725341797,82.27999877929688,83.37999725341797,2471200.0,-0.00994371413581363,1.972977431361026,18.499523173755485,53.47662956461352,50.90203921343541,-0.0992177401774228,0.14799947260166846,-2.1179830201400023,-5.151982943920046,14.254929060445773,1.19000244140625,0.02301657910885524,-0.14550018310546875,-1.7527645563178709,1.4617641901069334,-0.9491323697116769,0.6581320035007394,-1.9425396572363383,18.556709139531225,-30.984709655942307,0.803632186606204,3,-0.5,-0.43000030517578125,-3.119997024536133,-6.1399993896484375,11.870002746582045,2,0.07720229066479312,-1.7142592451308432,83.47000122070312,-1.0333405388909376,83.33999633789062,-2.8431618945037846,83.69999694824219,0.07720229066479312 2962,2019-03-21,83.87000274658203,84.41000366210938,82.08999633789062,82.2300033569336,1552300.0,0.014883874225774418,-1.416657394897878,-2.2162217892012825,54.39900316804239,52.07535122489081,-1.0036558308429449,-1.023425312912721,-3.14879510982027,-6.291576781191054,14.107692488968269,2.32000732421875,-0.013882621953811736,1.014002990722659,-0.6556304506400039,2.683636432085322,0.1791862700413276,1.8488197114039906,-2.961190524872464,76.72417195022494,25.892744574164887,0.8348167206813301,3,-0.9900016784667969,-1.660003662109375,-3.927501678466797,-7.370002746582031,10.339996337890625,3,0.06629304133199554,1.972977431361026,82.63999938964844,-1.7142592451308432,83.47000122070312,-1.0333405388909376,83.33999633789062,0.06629304133199554 2963,2019-03-22,81.69000244140625,83.41000366210938,81.4800033569336,83.41000366210938,1723900.0,-0.025992610394478866,1.2441848086442753,-1.0487816224564799,43.899993896484375,50.9875894112589,1.4021826708856366,1.0812732280765402,-0.8398299708233594,-4.059590805607442,13.442769842160788,2.3899993896484375,0.010748424345507601,-1.0829975128173857,-2.81317522487565,0.6471801992408786,-1.9480863688465178,-0.21790865678825355,-0.5010949044646935,7.167203501709453,-42.803452697783655,0.8650888560291303,3,1.2550010681152344,0.5199966430664062,-1.657501220703125,-5.19000244140625,13.959999084472656,4,0.0849552528412465,-1.416657394897878,83.87000274658203,1.972977431361026,82.63999938964844,-1.7142592451308432,83.47000122070312,0.0849552528412465 2964,2019-03-25,81.08000183105469,81.91000366210938,80.87000274658203,81.73999786376953,1086400.0,-0.007467261502276168,1.0799859620211638,0.3837183513422402,42.913012933432576,50.34731204424802,1.9368141701437906,1.5352881347510277,-0.13914372707377254,-3.3852954316902526,12.125377222447929,1.0400009155273438,0.07458930698174981,-1.5439983367919865,-3.3201595985722605,0.2321629249882875,-2.4320789676821164,-0.6559177059018566,3.3300018310546875,5.93217599327579,-44.87623500993129,0.8880806308901357,3,1.5600013732910156,1.1299972534179688,-0.9050006866455078,-4.5800018310546875,13.330001831054688,0,0.10767138049317815,1.2441848086442753,81.69000244140625,-1.416657394897878,83.87000274658203,1.972977431361026,82.63999938964844,0.10767138049317815 2965,2019-03-26,82.2699966430664,82.44000244140625,81.05999755859375,81.13999938964844,1247500.0,0.014676798040672123,-1.1395409355168764,-1.7121273422959993,52.99144246395597,50.125294672845456,0.7872826688420673,0.2659957179557182,-1.2337160958068694,-4.516516042298605,11.271245926210566,1.3800048828125,0.2501242663103085,-0.2950035095214787,-2.0336348351460742,1.4436278161031169,-1.1643191723337765,0.5743121532908191,2.069207000732419,39.54783995517193,-16.12221279498838,0.8693156628122957,3,0.3700065612792969,-0.05999755859375,-2.0949954986572266,-5.769996643066406,12.240005493164077,1,0.16482321309455283,1.0799859620211638,81.08000183105469,1.2441848086442753,81.69000244140625,-1.416657394897878,83.87000274658203,0.16482321309455283 2966,2019-03-27,81.31999969482422,82.63999938964844,80.86000061035156,82.38999938964844,1506400.0,-0.01154730748761068,1.267514809289397,-0.9469046863501023,50.91239554821697,50.2642926949201,1.5735431516276748,1.1845790628559882,-0.17157815844967672,-3.552430557470629,11.122262412972827,1.779998779296875,0.18173558635912457,-1.1865005493164062,-3.0123062530129943,0.6393051543801818,-2.099403401164693,-0.27359769746811935,2.9498199310302766,12.957709550274444,-44.229738656429134,0.9129028518482906,3,1.31500244140625,0.8899993896484375,-1.144998550415039,-4.819999694824219,14.330001831054688,2,0.17449584966377496,-1.1395409355168764,82.2699966430664,1.0799859620211638,81.08000183105469,1.2441848086442753,81.69000244140625,0.17449584966377496 2967,2019-03-28,80.01000213623047,81.87999725341797,79.9800033569336,81.54000091552734,2509300.0,-0.01610916826746034,-1.3899349340703633,1.4299058090369134,45.16392894150813,49.9605967887765,2.6477868444948314,2.4567159942544095,1.2486112285134254,-2.1919093455946097,10.930469882607245,1.899993896484375,0.15750414457821194,-2.392498397827154,-4.528759234763015,-0.256237560891293,-3.4606288162950847,-1.3243679793592236,4.123424729003915,0.8745999016853621,-57.237528314789074,1.0681304184679308,3,2.1850013732910156,2.1949996948242188,0.08749771118164062,-3.5100021362304688,13.739997863769531,3,0.18122734174299016,1.267514809289397,81.31999969482422,-1.1395409355168764,82.2699966430664,1.0799859620211638,81.08000183105469,0.18122734174299016 2968,2019-03-29,80.75,81.30000305175781,80.30999755859375,80.7300033569336,2016100.0,0.00924881694803048,-1.3023162974725655,-0.013069711778198862,40.63885240796653,48.994008951413775,1.615178892218907,1.609425339797383,0.5919576410824732,-2.905787489896042,10.465031006114573,1.2900009155273438,0.00023185628610633557,-1.5320003509521456,-3.7583350952422023,0.6943343933379111,-2.645167723097174,-0.41883297880711723,3.134221454736334,28.9472853942768,-24.028072117472714,1.1131673721450284,3,1.4450035095214844,1.4550018310546875,-0.6525001525878906,-4.25,11.300003051757798,4,0.16668729516374814,-1.3899349340703633,80.01000213623047,1.267514809289397,81.31999969482422,-1.1395409355168764,82.2699966430664,0.16668729516374814 2969,2019-04-01,83.66000366210938,83.79000091552734,82.02999877929688,82.3499984741211,1641900.0,0.036037197053986114,1.2420413736800415,65.51125524608928,54.0404159948741,48.7150749910105,-1.3909291026756563,-1.3086019665718567,-2.2391440687092086,-5.775518527892871,10.158410599429695,3.0400009155273438,-0.023726842286748706,1.3405033111572209,-0.9545747329918868,3.6355813553063285,0.19296428908266705,2.4880423332317747,-3.6800003051757812,96.58799641157907,44.93106527529167,1.1475390220745563,4,-1.4650001525878906,-1.4550018310546875,-3.2475032806396484,-7.0050048828125,7.4799957275390625,0,0.14331816087643734,-1.3023162974725655,80.75,-1.3899349340703633,80.01000213623047,1.267514809289397,81.31999969482422,0.14331816087643734 2970,2019-04-02,84.31999969482422,84.41999816894531,83.12000274658203,83.70999908447266,1117400.0,0.007889027059817977,2.2098749152286943,0.4656474767770304,53.29912782096194,48.69535257504921,-2.1430362226842163,-1.9263866165096317,-2.8599436820590824,-6.410634760837695,10.008477432655443,1.2999954223632812,-0.0481392327674115,1.9109992980957031,-0.5520990164628188,4.374097612654225,0.6794501408164422,3.142548455374964,-4.263796386718752,97.74777948274706,49.16440734579315,1.2315491572792607,4,-2.1199989318847656,-2.1199989318847656,-3.3299999237060547,-7.185001373291016,6.569999694824219,1,0.1196632353392253,1.2420413736800415,83.66000366210938,-1.3023162974725655,80.75,-1.3899349340703633,80.01000213623047,0.1196632353392253 2971,2019-04-03,85.72000122070312,86.44999694824219,84.9000015258789,84.9000015258789,2937700.0,0.01660343371615114,-2.780478046874273,1.3442604497586113,58.14889655183001,49.11200739547006,-3.419824941745077,-3.1674490783907316,-4.1466114911433465,-7.773051885175903,10.773212651502128,2.1299972534179688,-0.028596584214056975,3.1070007324218807,0.2653334542387711,5.94866801060499,1.6861670933303259,4.5278343715134355,-5.489246118164061,88.7172109641701,42.62782633045632,1.4208336390915544,4,-2.5050010681152344,-2.5050010681152344,-4.587501525878906,-8.585002899169922,5.19000244140625,2,0.10254317300924631,2.2098749152286943,84.31999969482422,1.2420413736800415,83.66000366210938,-1.3023162974725655,80.75,0.10254317300924631 2972,2019-04-04,86.19999694824219,86.63999938964844,85.51000213623047,85.79000091552734,1213600.0,0.0055995767697578636,-1.3299066376170963,0.49999534792843253,58.34446165897106,50.71694825796859,-3.9499309297646334,-3.4228417105049544,-4.393171140222833,-8.24151040656588,12.126401941923131,1.1299972534179688,-0.07332232937226024,3.3329967498779354,0.16394307535230723,6.5020504244035635,1.7484699126151213,4.917523587140749,-5.5960873349609415,93.04893658564806,49.536193808117694,1.5845268372628165,4,-2.889995574951172,-2.889995574951172,-5.067497253417969,-9.064998626708984,1.94000244140625,3,0.1096288272876722,-2.780478046874273,85.72000122070312,2.2098749152286943,84.31999969482422,1.2420413736800415,83.66000366210938,0.1096288272876722 2973,2019-04-05,86.2699966430664,86.7300033569336,85.91000366210938,86.5,947100.0,0.0008120614536244464,1.376776019725567,-0.5609892257020042,59.972775152990444,52.61247739347502,-3.6899772928203305,-3.2598833500269677,-4.313085138866555,-8.30040671237606,13.565494940811835,0.8199996948242188,-0.022193011290852382,3.1489967346191463,-0.25939930530107347,6.557392774539366,1.4447987146590435,4.853194754579249,-5.18319984767578,90.21263264176457,46.85673076493339,1.7041980199601072,4,-2.9149932861328125,-2.9149932861328125,-5.004997253417969,-9.134998321533203,2.7000045776367188,4,0.08670457456815917,-1.3299066376170963,86.19999694824219,-2.780478046874273,85.72000122070312,2.2098749152286943,84.31999969482422,0.08670457456815917 2974,2019-04-08,86.66999816894531,86.69999694824219,85.58999633789062,85.83999633789062,1048200.0,0.004636623872072976,1.4943851046685068,-3.6086509437091583,60.69518307497414,53.46844857247704,-3.5913146266148317,-3.541382785237573,-4.600069164608598,-8.668344185091982,14.449088678927795,1.1100006103515625,-0.058344316065841895,3.3584983825683565,-0.39672228886661287,7.113719054003326,1.480888046850879,5.236108718285834,-5.018880717400393,98.33780670794852,52.3036956564586,1.8776103357174845,4,-3.3149948120117188,-3.3149948120117188,-5.1374969482421875,-9.53499984741211,3.2099990844726562,0,0.06207459324419595,1.376776019725567,86.2699966430664,-1.3299066376170963,86.19999694824219,-2.780478046874273,85.72000122070312,0.06207459324419595 2975,2019-04-09,85.30000305175781,86.55000305175781,85.13999938964844,86.30999755859375,970800.0,-0.015807028338883478,-1.1203033397198352,-1.2168581671109477,58.58066542167951,54.320478558417314,-1.9515383329890739,-2.0596106727746246,-3.1209743595028243,-7.234487193897536,15.092555109584623,1.529998779296875,0.16663125720084793,1.8505031585693388,-1.9872880104887685,5.688294327627446,-0.06839242595971484,3.7693987430983924,-3.140997009674024,21.857985008046292,-26.509563908001574,1.9188955845290567,4,-1.9449996948242188,-1.9449996948242188,-2.9575023651123047,-8.16500473022461,5.019996643066406,1,0.06846419846371021,1.4943851046685068,86.66999816894531,1.376776019725567,86.2699966430664,-1.3299066376170963,86.19999694824219,0.06846419846371021 2976,2019-04-10,86.08000183105469,86.23999786376953,84.86000061035156,85.30000305175781,757700.0,0.009144182314080318,1.5091067985406927,-0.7722802193651704,57.342199326686035,55.67361971232597,-2.218637280529123,-2.772245362242799,-3.7450987336748938,-7.947994786428723,15.435694482379875,1.3799972534179688,0.49924751563813174,2.497501754760748,-1.5163147553883078,6.511318264909804,0.4905934996862271,4.504410009835269,-3.4638960574859254,65.24061116664286,19.614803506000918,2.0069082550745274,4,-2.5600013732910156,-2.7249984741210938,-3.7375011444091797,-8.945003509521484,3.4599990844726562,2,0.055878223237426417,-1.1203033397198352,85.30000305175781,1.4943851046685068,86.66999816894531,1.376776019725567,86.2699966430664,0.055878223237426417 2977,2019-04-11,86.9000015258789,87.33000183105469,85.76000213623047,86.31999969482422,1006700.0,0.009526018556941906,1.1805514347475947,0.7435932548221761,69.0285130237693,58.82802644741517,-2.188671781805482,-3.486690366362623,-4.445483294560148,-8.684244348659277,15.834976325040703,1.5699996948242188,0.662994063408405,3.1370014190673885,-1.1376383387318754,7.411641176866652,0.9996815401677566,5.27432129796702,-3.872505993973661,82.59108936580303,30.7744872735163,2.137319878899629,4,-2.220001220703125,-3.2449989318847656,-4.685001373291016,-9.765003204345703,1.2900009155273438,3,0.046145018018627804,1.5091067985406927,86.08000183105469,-1.1203033397198352,85.30000305175781,1.4943851046685068,86.66999816894531,0.046145018018627804 2978,2019-04-12,87.94999694824219,88.19000244140625,87.16999816894531,87.68000030517578,1227500.0,0.012082800965781182,1.7199837241239002,0.4655099839520139,74.31000559381958,61.080203069520216,-2.3579007251090047,-4.4290403212574745,-5.383118135681855,-9.655509079925466,16.271125283323066,1.2900009155273438,0.9820263001449518,3.974496841430664,-0.6915831583845886,8.640576841245917,1.6414568415230377,6.30753684133829,-4.406200660439012,92.79263179599972,33.71904107270969,2.3330399999076294,4,-2.294994354248047,-3.8649940490722656,-6.104997634887695,-10.814998626708984,1.3199996948242188,4,0.0021603461966925863,1.1805514347475947,86.9000015258789,1.5091067985406927,86.08000183105469,-1.1203033397198352,85.30000305175781,0.0021603461966925863 2979,2019-04-15,87.55999755859375,88.11000061035156,87.02999877929688,88.02999877929688,768000.0,-0.00443433090598,2.428550668475102,-1.740766904970471,69.8424953940248,62.91835502208276,-1.5159250796635888,-3.9069924653305748,-4.896513473779663,-9.201340594158694,16.839633352329248,1.0800018310546875,1.5261980813927636,3.373497390747076,-1.5463394402783734,8.293334221772525,0.9135789752343584,5.833415806259794,-3.3657324092861387,81.0809448530254,18.73040491418952,2.459918415512722,4,-1.0349960327148438,-3.474994659423828,-5.537498474121094,-10.424999237060547,0.8700027465820312,0,0.016103285763179986,1.7199837241239002,87.94999694824219,1.1805514347475947,86.9000015258789,1.5091067985406927,86.08000183105469,0.016103285763179986 2980,2019-04-16,88.66000366210938,88.69999694824219,87.72000122070312,87.9000015258789,859500.0,0.012562884127303997,1.3333545263808027,-1.6170216219725992,77.2255580414625,65.03798407648637,-2.1630251726132315,-4.846735117877174,-5.872245128940563,-10.181749221251579,17.529090112245402,1.1399993896484375,2.1624378933513384,4.21400337219238,-1.0799818963816676,9.507988640766428,1.567010737905349,6.860996006479411,-3.9063352919079506,98.95850718037971,29.10596170631358,2.6469926342870242,4,-1.8800048828125,-4.320003509521484,-6.685003280639648,-11.525005340576172,-1.9300003051757812,1,0.013760360262989435,2.428550668475102,87.55999755859375,1.7199837241239002,87.94999694824219,1.1805514347475947,86.9000015258789,0.013760360262989435 2981,2019-04-17,89.0199966430664,89.77999877929688,88.69000244140625,89.33000183105469,1311200.0,0.004060376337553517,-1.2474299782128222,-0.4079004166039251,85.95373645978579,68.1056812765769,-2.2413927892523446,-4.958470901201537,-6.126363780843121,-10.415484120348282,19.104078966116244,1.1199951171875,2.439917791989018,4.2549964904785185,-1.3410437496348209,9.851036730591858,1.456976370421856,7.053016610535181,-3.634915700378457,81.0944584358969,2.412705843705396,2.7980201200566666,4,-1.6999969482421875,-4.139995574951172,-7.04499626159668,-11.884998321533203,-2.3499984741210938,2,0.014603494729058308,1.3333545263808027,88.66000366210938,2.428550668475102,87.55999755859375,1.7199837241239002,87.94999694824219,0.014603494729058308 2982,2019-04-18,89.43000030517578,89.55999755859375,88.58999633789062,88.88999938964844,851400.0,0.004605747894524503,1.4250169278159779,-1.7419092855560752,85.57380288754075,70.95023991374914,-2.397119935502303,-5.197030592242555,-6.4635208895051335,-10.707219702668326,20.083708681948043,0.970001220703125,2.7258627837779414,4.387000274658206,-1.563053996246964,10.337054545563376,1.411973139205628,7.362027410110784,-3.253834151898232,87.27278275923295,2.20494580065575,2.975027135452585,4,-2.1100006103515625,-4.549999237060547,-7.454999923706055,-11.305000305175781,-3.1399993896484375,3,0.0012300191208340916,-1.2474299782128222,89.0199966430664,1.3333545263808027,88.66000366210938,2.428550668475102,87.55999755859375,0.0012300191208340916 2983,2019-04-22,88.62999725341797,89.20999908447266,88.38999938964844,89.01000213623047,1006300.0,-0.008945578094910367,1.1025666105872687,-0.7037115528617245,74.62834069934934,72.49836853867973,-1.371358699653058,-4.058524940365004,-5.533022511052053,-9.789525777292113,21.5227089810918,1.0400009155273438,2.817931498822233,3.239997482299799,-2.69616683876734,9.176161803366938,0.27191532176622957,6.208079642833368,-1.805141227456943,58.1817626953125,-24.378411942183277,2.968082160533573,4,-1.30999755859375,-3.7499961853027344,-6.649997711181641,-10.294998168945312,-2.3799972534179688,0,-0.00496440060529002,1.4250169278159779,89.43000030517578,-1.2474299782128222,89.0199966430664,1.3333545263808027,88.66000366210938,-0.00496440060529002 2984,2019-04-23,89.80999755859375,89.83999633789062,88.41000366210938,88.62999725341797,1803700.0,0.013313780229529115,1.3064437731112601,-3.105224060391905,75.87182608708159,74.41960861261329,-2.3010940285382873,-4.796901362218165,-6.548394542911495,-10.851283323037194,23.582950888194055,1.42999267578125,2.914561533498116,3.9834980010986385,-1.9019055212592804,9.868901523456557,1.0407962399196862,6.926199762277591,-2.4532158370322747,98.58495998157424,17.204587968378505,2.9427017611789568,4,-2.4599990844726562,-4.899997711181641,-7.777498245239258,-11.474998474121094,-2.9499969482421875,1,-0.0060127038214764505,1.1025666105872687,88.62999725341797,1.4250169278159779,89.43000030517578,-1.2474299782128222,89.0199966430664,-0.0060127038214764505 2985,2019-04-24,95.83000183105469,96.77999877929688,91.87999725341795,91.91000366210938,3193900.0,0.06703044690022808,-1.462305527653593,3.3220314874082697,83.19108157092434,77.29170663975088,-7.454229443132405,-10.275781288960403,-12.319784715088929,-16.693526358539998,26.04391336875268,6.970001220703125,3.1517088596318104,9.32550201416015,2.1765891461776903,16.47441488214261,5.75104558016892,12.89995844815138,-7.976577186227388,88.67703197434923,7.88496601526316,3.574456433991232,4,-4.560001373291016,-7.450000762939453,-13.785001754760742,-17.49500274658203,-11.599998474121094,2,-0.07722009166737653,1.3064437731112601,89.80999755859375,1.1025666105872687,88.62999725341797,1.4250169278159779,89.43000030517578,-0.07722009166737653 2986,2019-04-25,95.51000213623048,96.30999755859376,94.4000015258789,95.97000122070312,1753200.0,-0.003339243334131936,2.3508944525869273,-0.11734676003596353,80.88920164738232,78.60956093126343,-6.320590572791588,-9.315821834780976,-11.793607052581805,-16.227915545227077,28.637869319732495,1.909996032714858,3.3715193502147542,8.296002197265636,0.5241195530967389,16.067884841434534,4.410060875181188,12.181943519350085,-7.099998474121108,84.8629709719251,5.389105919763679,3.885941322084446,4,-3.605003356933608,-7.130001068115249,-13.382501602172866,-17.175003051757827,-10.250000000000014,3,-0.09192753201673642,-1.462305527653593,95.83000183105469,1.3064437731112601,89.80999755859375,1.1025666105872687,88.62999725341797,-0.09192753201673642 2987,2019-04-26,94.51000213623048,95.38999938964844,93.95999908447266,95.38999938964844,1299500.0,-0.010470107607930434,2.250010837241965,1.913041314912207,75.75001716613775,78.76956221707655,-4.612661010321361,-7.561502175498347,-10.588995393575502,-15.082170201149367,31.8970221838917,1.5500030517578267,3.747717158870728,6.571002197265642,-1.0755563397590038,14.217560734290288,2.747722928753319,10.394281465777965,-4.425999450683605,72.94401897255072,-4.957836350323859,3.8232792685123203,4,-2.605003356933608,-6.130001068115249,-12.335002899169936,-15.680000305175795,-6.410003662109389,4,-0.08295422484473414,2.3508944525869273,95.51000213623048,-1.462305527653593,95.83000183105469,1.3064437731112601,89.80999755859375,-0.08295422484473414 2988,2019-04-29,94.20999908447266,94.91000366210938,93.68000030517578,94.7300033569336,1704600.0,-0.003174299491871646,1.7954466638923567,0.5909157902950426,73.71069242746678,79.19936188745902,-3.7227841080009085,-6.536538195516982,-10.070752877688406,-14.656326319434896,35.25397520735542,1.2300033569335938,4.137527034148945,5.597999191284174,-1.7478475311270216,12.94384591369537,1.925075830078569,9.270922552489779,-2.786797180175782,69.29508728688728,-5.7730050297768685,3.6729233612056,4,-1.9599990844726562,-5.829998016357422,-11.664999008178711,-15.03499984741211,-5.620002746582031,0,-0.08406749013811055,2.250010837241965,94.51000213623048,2.3508944525869273,95.51000213623048,-1.462305527653593,95.83000183105469,-0.08406749013811055 2989,2019-04-30,95.6500015258789,95.68000030517578,93.18000030517578,93.9000015258789,1481100.0,0.015285027655239425,1.7624346653178216,-3.3653569646996684,82.40448571842151,79.77479829601003,-4.352219939128787,-7.412253541670452,-11.312547775453623,-15.975207284190986,37.30111247101252,2.5,4.362429247739826,6.438501739501959,-1.1584526668648607,14.035456145868778,2.640024536318549,10.236978942685369,-3.1554402465820317,76.93883874423327,-4.659213763055831,3.7984772031834093,4,-3.06500244140625,-7.270000457763672,-13.072500228881836,-16.300003051757812,-5.989997863769531,1,-0.09827497517954198,1.7954466638923567,94.20999908447266,2.250010837241965,94.51000213623048,2.3508944525869273,95.51000213623048,-0.09827497517954198 2990,2019-05-01,94.41000366210938,95.87999725341795,94.4000015258789,95.0,1704900.0,-0.012963908457795936,-3.852440153087979,-0.33714076450892855,75.34996289784975,78.59660123357267,-2.47062168716333,-5.668190709849853,-9.885631739658848,-14.56162899890623,39.15161760238613,1.4799957275390483,4.413525929888479,4.694003677368158,-2.8752890323599445,12.263296387096261,0.909357322504107,8.47865003223221,-1.2300033569335938,39.29726633435285,-42.53701800183358,3.784646354864048,5,-1.8250045776367188,-6.030002593994141,-11.985002517700195,-14.775005340576172,-3.5,2,-0.07997037134728913,1.7624346653178216,95.6500015258789,1.7954466638923567,94.20999908447266,2.250010837241965,94.51000213623048,-0.07997037134728913 2991,2019-05-02,94.51000213623048,95.2699966430664,94.01000213623048,94.55999755859376,1064900.0,0.00105919362612239,-1.3999999999999728,0.08473852997465474,74.22023347588464,77.33509352116644,-1.9109198086600117,-5.350207669407226,-9.813361354503613,-14.510133060595052,40.08958292235302,1.2599945068359233,4.630509012838374,4.3545021057129105,-3.258487587089064,11.967491798514885,0.5480072593119161,8.160996952113905,-1.3300018310547017,49.25938275302853,-31.137489792423153,3.8064948464009905,5,-1.9250030517578267,-6.130001068115249,-12.085000991821303,-14.87500381469728,-3.0,3,-0.1087715431905174,-3.852440153087979,94.41000366210938,1.7624346653178216,95.6500015258789,1.7954466638923567,94.20999908447266,-0.1087715431905174 2992,2019-05-03,95.6500015258789,95.76000213623048,94.88999938964844,94.91999816894531,1126800.0,0.012062208907848593,-1.2025360464330568,-14.601403937128033,74.36708662109314,77.30606529024908,-2.3197747671896707,-6.056454106183196,-10.753977056756327,-15.452628931270638,41.0453298869206,1.25,4.7045760282927915,5.022001266479492,-2.729087893260541,12.773090426219525,1.1464566866094685,8.897545846349516,-1.7500015258789006,91.48163009262709,12.130066182041901,3.875544579870017,5,-3.0550003051757812,-7.270000457763672,-13.227500915527344,-16.015003204345703,-4.340003967285142,4,-0.10862518791322062,-1.3999999999999728,94.51000213623048,-3.852440153087979,94.41000366210938,1.7624346653178216,95.6500015258789,-0.10862518791322062 2993,2019-05-06,93.75,94.27999877929688,92.97000122070312,93.77999877929688,1073700.0,-0.019864103456023963,1.5436875944416462,-0.04109402924239416,67.87983205647951,76.41806595351554,0.4278716430168856,-3.7601202195001378,-8.70125089760046,-13.376302153187964,41.48180497112557,2.6800003051757812,4.6325798578703825,2.747999572753912,-4.837779842774211,10.333778988282035,-1.0448901350101494,6.540889280517973,3.029998779296875,26.804118305590567,-50.1670463182416,3.7928897077640595,5,0.5799980163574219,-5.2050018310546875,-11.549997329711914,-14.115001678466797,-1.8799972534179545,0,-0.060266682942708316,-1.2025360464330568,95.6500015258789,-1.3999999999999728,94.51000213623048,-3.852440153087979,94.41000366210938,-0.060266682942708316 2994,2019-05-07,92.0500030517578,93.19000244140624,91.4000015258789,92.38999938964844,1141200.0,-0.018133300781250195,-1.1829287581759984,11.33367243133313,59.46398296059633,73.78172166347908,2.7703615854143493,-1.7248339712648715,-6.888023472517389,-11.504243181693496,41.84782333182141,2.3499984741210938,4.531441658991639,0.7790023803710824,-6.5367208119706675,8.094725572712832,-2.8788592157997925,4.436863976541957,4.653795776367204,14.508976468063532,-57.21557924263636,3.657861596170878,5,1.8049964904785298,-2.6450042724609233,-9.850000381469712,-12.415004730224595,0.05999755859376421,1,-0.03758833893706315,1.5436875944416462,93.75,-1.2025360464330568,95.6500015258789,-1.3999999999999728,94.51000213623048,-0.03758833893706315 2995,2019-05-08,91.13999938964844,92.13999938964844,91.08999633789062,91.73999786376952,1437600.0,-0.009885971015098027,-1.9999891009362296,1.7647204021181861,55.74214815644463,70.98760460893044,3.291234101669531,-0.3740576551782908,-5.85336393693558,-10.440252479400698,42.547704830264976,1.0500030517578125,4.725942826292254,-0.42300109863280966,-7.180112729764261,6.3341105324986415,-3.8015569141985424,2.955554716932923,5.351647546386715,1.0707278302649668,-66.5989220686623,3.3785558155657274,5,2.3449974060058594,-1.1899986267089844,-8.939996719360352,-11.505001068115234,-0.4799957275390625,2,-0.016238706796690594,-1.1829287581759984,92.0500030517578,1.5436875944416462,93.75,-1.2025360464330568,95.6500015258789,-0.016238706796690594 2996,2019-05-09,90.88999938964844,90.9800033569336,89.41000366210938,90.01000213623047,899600.0,-0.0027430327153193934,1.962249076919755,-1.466665818954042,53.98906620851416,68.56972116919448,3.1480156801749644,0.26853989790917865,-5.448094576492295,-10.017314629810627,43.17666537420196,1.7299957275390625,4.825645564330898,-0.9135009765625028,-7.172994834642907,5.345992881517901,-4.043247905602712,2.2162459524777063,5.27754851049805,23.307024931906085,-40.152818604055824,3.129746929040203,5,1.7550010681152344,-0.06999969482421875,-8.689998626708984,-11.255001068115234,-0.43000030517578125,3,0.00022009321812377358,-1.9999891009362296,91.13999938964844,-1.1829287581759984,92.0500030517578,1.5436875944416462,93.75,0.00022009321812377358 2997,2019-05-10,90.91000366210938,91.37000274658205,89.47000122070312,90.54000091552734,918500.0,0.00022009321812377358,1.945736709190118,0.4204589788717131,56.50686318440784,66.65818458663239,2.8649265789332503,0.5948569897575737,-5.296500501628458,-9.853248054111901,43.368252288587236,1.9000015258789205,4.1798718938672295,-1.093996810913083,-6.9350679200301215,4.747074298203955,-4.014532365471609,1.8265387436454432,4.716940698994151,30.800852237122445,-31.94994419472668,2.9205355545585223,5,1.7349967956542969,-0.09000396728515625,-7.695003509521484,-10.265007019042969,1.7999954223632812,4,0.006599916950296825,1.962249076919755,90.88999938964844,-1.9999891009362296,91.13999938964844,-1.1829287581759984,92.0500030517578,0.006599916950296825 2998,2019-05-13,88.13999938964844,89.44999694824219,87.83999633789062,88.81999969482422,1329000.0,-0.030469741072240875,-1.5156133585261038,-1.8378250201043365,45.630568335523805,62.57219376631041,5.233735917506635,3.562475592157085,-2.4180423990017346,-6.897604206472025,42.890313328952814,3.07000732421875,3.4921074988633336,-3.8735012054443416,-9.687364588597745,1.940362177709062,-6.7804328970210435,-0.9665695138676398,6.989589715535558,5.6075272804020475,-50.437203451993064,2.9069316915766983,5,3.7199974060058594,2.6800003051757812,-4.829998016357422,-7.400001525878906,5.239997863769517,0,0.03596548889150131,1.945736709190118,90.91000366210938,1.962249076919755,90.88999938964844,-1.9999891009362296,91.13999938964844,0.03596548889150131 2999,2019-05-14,88.97000122070312,89.4800033569336,88.3499984741211,88.48999786376953,943800.0,0.009416857690064395,-1.973688701500778,-0.7058869728146844,25.359216979332686,57.01766644203075,3.750983695302878,2.99719144431954,-3.1196501427847494,-7.553298226760091,42.51561737864582,1.3400039672851562,2.918508287224512,-3.11399955749512,-8.731351976746183,2.5033528617559426,-5.922675767120651,-0.3053233478695887,5.43062860775153,26.27916467060556,-24.57872837186276,2.80867620962553,5,2.829998016357422,1.8499984741210938,-5.614997863769531,-8.185001373291016,6.970001220703111,1,0.03259527353141256,-1.5156133585261038,88.13999938964844,1.945736709190118,90.91000366210938,1.962249076919755,90.88999938964844,0.03259527353141256 3000,2019-05-15,89.87999725341797,90.08000183105469,88.33999633789062,88.33999633789062,914400.0,0.010228122066194612,-1.2597460503044324,3.2083128029881585,30.59958272340279,52.170927469532764,2.381243442209467,2.3012677714641967,-3.8757800794495836,-8.268193501202774,41.96384399045782,1.7400054931640625,2.3937133068302785,-2.265003204345703,-7.750755756048292,3.220749347356886,-5.007879480196991,0.47787307150558433,3.86456922598029,57.7902892896893,10.769752808179959,2.7428762758512937,5,1.9200019836425781,0.94000244140625,-6.524993896484375,-8.704994201660156,5.310005187988267,2,0.024810897030248746,-1.973688701500778,88.97000122070312,-1.5156133585261038,88.13999938964844,1.945736709190118,90.91000366210938,0.024810897030248746 3001,2019-05-16,90.31999969482422,90.8499984741211,89.36000061035156,89.94000244140625,1058900.0,0.0048954434229193655,1.06944893320547,0.24675131656518917,34.98208324400474,47.7948159831896,1.4353248824576212,2.0697701301963463,-4.124939442307294,-8.497698224169568,41.072960109936574,1.4899978637695312,1.5493529730821933,-1.890000915527338,-7.249193972893096,3.4691921418384197,-4.569597444210217,0.7895956131555408,2.8341097704232823,70.25492505700394,25.41828799296566,2.679596528682879,5,0.7399978637695312,0.5,-6.964996337890625,-7.689998626708984,4.680000305175781,3,0.00376443720586761,-1.2597460503044324,89.87999725341797,-1.973688701500778,88.97000122070312,-1.5156133585261038,88.13999938964844,0.00376443720586761 3002,2019-05-17,89.54000091552734,90.91000366210938,89.2699966430664,89.2699966430664,920100.0,-0.008635947541323685,-11.148007911839503,0.7105426948019354,33.818449060733755,44.01021787255119,1.4052518919329913,3.0129056593703467,-3.1424628568121875,-7.515827545127166,40.20982312456247,1.6400070190429688,0.8489985627994372,-2.675499725341794,-8.022892700396923,2.671893249713335,-5.349196212869359,-0.0018032378142294192,3.0826972369844725,55.374609833197475,13.068686540883554,2.673696487527564,5,0.9749984741210938,1.7299995422363281,-6.102499008178711,-6.909999847412109,4.870002746582031,4,0.010274716992835886,1.06944893320547,90.31999969482422,-1.2597460503044324,89.87999725341797,-1.973688701500778,88.97000122070312,0.010274716992835886 3003,2019-05-20,88.19000244140625,88.80000305175781,87.56999969482422,88.44999694824219,1130000.0,-0.015077043336136353,1.5624890725582135,-0.9629273806159933,23.988852787308616,40.06853674218589,2.1049856327004477,4.5621547398936,-1.6037556676068903,-5.94947967785501,39.225944446992536,1.970001220703125,0.09922016193597472,-4.00349845886231,-9.41622277888439,1.4092258611597686,-6.70986061887335,-1.297136298851271,3.9544255296434443,18.562934435254157,-18.562327199235092,2.7063621600110395,5,1.6649971008300781,3.714996337890625,-4.022500991821289,-5.260002136230469,6.970001220703125,0,0.051252937044304,-11.148007911839503,89.54000091552734,1.06944893320547,90.31999969482422,-1.2597460503044324,89.87999725341797,0.051252937044304 3004,2019-05-21,89.2699966430664,89.76000213623047,88.5199966430664,88.5199966430664,1204600.0,0.01224622033974554,-2.3066813151041665,-2.884676330770585,31.875857163533226,37.416726631862396,0.6584165376250155,3.6255126630778562,-2.5324380314963832,-6.8432884216698255,38.03197187777918,1.5699996948242188,-0.7802986020283811,-2.8965042114257784,-8.364395859262999,2.5713874364114417,-5.630450035344396,-0.16255838750716123,2.3254999348362304,50.898051765608834,13.467244973967475,2.7339458239186127,5,0.20000457763671875,2.6350021362304688,-4.399993896484375,-5.909996032714844,5.890007019042969,1,0.046040111626583835,1.5624890725582135,88.19000244140625,-11.148007911839503,89.54000091552734,1.06944893320547,90.31999969482422,0.046040111626583835 3005,2019-05-22,88.43000030517578,89.29000091552734,88.37999725341797,88.80000305175781,942200.0,-0.009409615430470253,-2.8722830939047155,-0.4933369954427083,29.624656242553343,34.70956996897786,1.1997386530289873,4.092519782438643,-1.5374548394451608,-5.853152965101913,34.92162565388342,0.910003662109375,-1.5085837993261038,-3.3665004730224553,-8.791916904576453,2.058915958531543,-6.079208688799454,-0.6537922572454562,2.682436646757452,25.748490683698012,-9.765304310015257,2.7127082157769955,5,1.0400009155273438,3.7449989318847656,-3.124998092651367,-4.569999694824219,7.349998474121094,2,0.08492595397843616,-2.3066813151041665,89.2699966430664,1.5624890725582135,88.19000244140625,-11.148007911839503,89.54000091552734,0.08492595397843616 3006,2019-05-23,86.7300033569336,87.19000244140625,86.13999938964844,87.19000244140625,933300.0,-0.01922421058888868,3.565239745907485,1.2432315400952636,21.188628453312347,30.785321665522808,2.5117177158736013,5.376680233967818,0.2726010610580971,-4.004033181723344,31.803465478857852,2.2900009155273438,-2.027380947386888,-4.627497482299802,-10.206439398022539,0.9514444334229353,-7.41696844016117,-1.8380265244384333,3.957341124146552,12.369044839047111,-15.40155876949616,2.7894709578613686,5,1.7949981689453125,4.7299957275390625,-1.170003890991211,-2.610004425048828,10.6199951171875,3,0.09754408805515524,-2.8722830939047155,88.43000030517578,-2.3066813151041665,89.2699966430664,1.5624890725582135,88.19000244140625,0.09754408805515524 3007,2019-05-24,86.66999816894531,87.81999969482422,86.19000244140625,87.20999908447266,843900.0,-0.0006918619354980837,-1.1733407254065216,1.1739173701756422,24.046912947709558,28.387137733543447,2.1311403680421535,5.079652996357737,0.44842795415742387,-3.8077912083851118,28.751270764182095,1.6299972534179688,-2.439760370691303,-4.295502471923825,-10.041035290719506,1.4500303468718556,-7.168268881321666,-1.4227360625259848,3.3807179993343937,14.640839148459053,-12.704591142572253,2.872766409397841,5,1.8550033569335938,4.790000915527344,-0.5699977874755859,-2.009998321533203,9.419998168945312,4,0.09611171116926842,3.565239745907485,86.7300033569336,-2.8722830939047155,88.43000030517578,-2.3066813151041665,89.2699966430664,0.09611171116926842 3008,2019-05-28,86.29000091552734,87.18000030517578,85.9000015258789,86.81999969482422,2300900.0,-0.004384415154564114,1.047998046875,0.9814775569024711,26.623367374553155,28.527598888567944,2.482141872720973,5.0972181560919125,0.9290018843064018,-3.286156554099307,25.806053002749895,1.279998779296875,-2.8364227298871896,-4.279499816894528,-10.17329957413537,1.6142999403463136,-7.2263996955149565,-1.3325999382741003,3.2132149037439888,10.103609533183908,-18.086229597888497,2.946899878620424,5,2.115001678466797,5.049999237060547,-0.1900005340576172,-1.6300010681152344,9.549995422363281,1,0.09410131719121217,-1.1733407254065216,86.66999816894531,3.565239745907485,86.7300033569336,-2.8722830939047155,88.43000030517578,0.09410131719121217 3009,2019-05-29,86.25,87.05000305175781,85.75,86.0,1323900.0,-0.00046356373974898446,-2.4666748046875,-0.471699199631485,28.646285183511978,28.310565828580078,2.3420240717135528,4.6344999683265655,1.082794006901537,-3.0584452612809514,22.55841401785126,1.3000030517578125,-3.3239040724861297,-3.8495006561279297,-9.532879114467264,1.8338778022114042,-6.6911898852975895,-1.0078114269582699,2.6767015323285506,14.124290132436773,-16.773195197303423,2.841689229169664,5,2.0800018310546875,5.0149993896484375,-0.14999961853027344,-1.5900001525878906,9.139999389648438,2,0.10330439028532612,1.047998046875,86.29000091552734,-1.1733407254065216,86.66999816894531,3.565239745907485,86.7300033569336,0.10330439028532612 3010,2019-05-30,86.86000061035156,87.29000091552734,86.41000366210938,86.62999725341797,910700.0,0.007072470844655898,-1.6268945648336883,0.920013427734375,32.93818961730277,28.083466536724305,1.4064942856496714,3.6152250587988704,0.5918279050379454,-3.5056203046628696,19.043466023420468,1.0400009155273438,-3.3664968683304437,-2.8619998931884822,-8.339082345626707,2.6150825592497426,-5.600541119407595,-0.1234586669693698,1.4948946461578458,53.62322579694013,20.86648386266586,2.738541226219113,5,1.470001220703125,4.404998779296875,-0.7300014495849609,-2.170001983642578,7.339996337890639,3,0.09555610169738649,-2.4666748046875,86.25,1.047998046875,86.29000091552734,-1.1733407254065216,86.66999816894531,0.09555610169738649 3011,2019-05-31,84.2300033569336,86.08999633789062,83.86000061035156,85.79000091552734,1916700.0,-0.03027857742271922,1.0648219445170497,-6.782499087803098,26.83770912729088,27.307828766341764,3.443946282281871,5.729328138926604,3.3395106363242775,-0.7499094807998006,16.074021605667372,3.0,-3.2190908236940032,-4.977997207641607,-10.492489257254405,0.5364948419711908,-7.735243232448013,-2.220751182835201,3.656010753404118,9.343505861726825,-22.683246210668415,2.7572460248064,5,2.579998016357422,5.8549957275390625,5.594997406005859,3.9299964904785156,9.759994506835923,4,0.1371244801382585,-1.6268945648336883,86.86000061035156,-2.4666748046875,86.25,1.047998046875,86.29000091552734,0.1371244801382585 3012,2019-06-03,85.26000213623047,85.86000061035156,84.69999694824219,84.83000183105469,1303900.0,0.012228407197517832,-2.3622803816852977,-0.27564165264681717,38.64353056063481,28.936126296711336,1.9478169020373315,4.090761513359155,2.40193967914405,-1.6429372408205722,12.823722455512582,1.6299972534179688,-3.204532566254798,-3.4284984588623075,-8.30886552926387,1.451868611539254,-5.868681994063081,-0.9883149236615338,2.029998779296875,40.816367385342225,5.222719666848526,2.440183535200778,6,1.5499992370605469,4.609996795654297,4.882497787475586,3.0649986267089844,8.489997863769531,0,0.14180150170032757,1.0648219445170497,84.2300033569336,-1.6268945648336883,86.86000061035156,-2.4666748046875,86.25,0.14180150170032757 3013,2019-06-04,88.0999984741211,88.18000030517578,86.41000366210938,86.41000366210938,1110600.0,0.03330983188755754,-1.0946770137826112,3.9302177037313037,47.038788435920004,30.620896438087644,-1.0127953794301163,0.8493233961813047,-0.24044349175304092,-4.352327574894048,10.477635126967243,2.9199981689453125,-3.262870756480723,-0.30600204467774006,-4.567626412086199,3.9556223227307186,-2.4368142283819623,1.8248101390264821,-4.239997863769531,98.14810563180045,58.84084935185189,2.1308121837042284,6,-1.5249977111816406,1.7700004577636719,2.042501449584961,0.2800025939941406,4.590003967285142,1,0.0906923723286619,-2.3622803816852977,85.26000213623047,1.0648219445170497,84.2300033569336,-1.6268945648336883,86.86000061035156,0.0906923723286619 3014,2019-06-05,88.58999633789062,89.11000061035156,87.41999816894531,88.9800033569336,945400.0,0.0055618373695371925,4.199995304999002,-0.23077409248299183,45.48001892648344,32.38260340296877,-1.798529752712966,0.09151159158574274,-0.5033948635745418,-4.724309738112822,8.955008816793333,1.69000244140625,-3.236718644156909,0.35699615478515057,-3.547747744370213,4.261740053940514,-1.595375794792531,2.3093681043628322,-4.643595733642584,90.09515671502977,50.93130451076013,1.9523719495776797,6,-2.1049957275390625,1.2800025939941406,1.7250041961669922,-0.20999526977539062,5.850006103515611,2,0.08183768257928148,-1.0946770137826112,88.0999984741211,-2.3622803816852977,85.26000213623047,1.0648219445170497,84.2300033569336,0.08183768257928148 3015,2019-06-06,89.66000366210938,89.83000183105469,88.26000213623047,88.73999786376953,836700.0,0.01207819582854075,1.4920587825686795,-2.3589467712592187,47.785246171090094,35.337783149388514,-2.9901598828136002,-1.1542366526323349,-1.3676038692901784,-5.674309974781181,7.662014422260601,1.5699996948242188,-2.910544819518776,1.5010032653808594,-2.223723316884957,5.225729847646676,-0.36136002575204884,3.3633665565137676,-5.507059057617198,97.15246006389776,59.36350951033033,1.8623632911329084,6,-2.81500244140625,0.20999526977539062,0.8224964141845703,-1.2800025939941406,3.8599929809570312,3,0.06390804699420927,4.199995304999002,88.58999633789062,-1.0946770137826112,88.0999984741211,-2.3622803816852977,85.26000213623047,0.06390804699420927 3016,2019-06-07,90.91000366210938,91.31999969482422,89.8499984741211,90.16999816894531,1037200.0,0.01394155642365047,-1.1304290137107476,0.8043487274747693,54.4567464601715,38.71665353966206,-4.006162850630545,-2.5325039348307143,-2.3624113994010827,-6.783042216669855,7.511113912182044,1.6599960327148438,-2.77278412007864,2.7500030517578153,-0.9778208370485828,6.4778269405642135,0.8860911073546163,4.613914996161014,-6.41643562402345,93.80670902400261,55.83629981668078,1.8639119444031973,6,-3.3200035095214844,-1.1000022888183594,-0.4275035858154297,-2.5300025939941406,-0.8600006103515625,4,0.03618956279400165,1.4920587825686795,89.66000366210938,4.199995304999002,88.58999633789062,-1.0946770137826112,88.0999984741211,0.03618956279400165 3017,2019-06-10,91.51000213623048,93.11000061035156,91.4499969482422,91.72000122070312,681300.0,0.006599916950296825,-9.060339845105393,-0.283780440027199,61.354317839178314,42.575648035731525,-4.299550017595678,-3.251977878731509,-2.652752255095251,-7.2314208987295245,7.417544699218702,2.1999969482421875,-2.4934158060316065,3.3200016021728658,-0.5092811539071391,7.149284358252871,1.4053602241328633,5.234642980212868,-6.470319565605493,76.11941488210893,34.21960457406766,1.9146413780400042,6,-3.0250015258789205,-1.7000007629394673,-1.0275020599365376,-3.1300010681152486,-3.290000915527358,0,0.027100815972521453,-1.1304290137107476,90.91000366210938,1.4920587825686795,89.66000366210938,4.199995304999002,88.58999633789062,0.027100815972521453 3018,2019-06-11,91.30999755859376,92.77999877929688,91.13999938964844,92.19000244140624,1208500.0,-0.0021856034637500743,-1.6885208995172225,4.19051771117181,57.42358527182364,45.77312582332171,-3.7018640847590376,-2.953748440994943,-2.1628856531537366,-6.898101806586865,8.12742064233644,1.6399993896484375,-1.8909086615371535,2.9614971160888786,-1.113603591034078,7.036597823211835,0.9239467625274074,4.99904746965035,-5.463283183996111,68.36551354250494,26.46363079008141,2.0375503535614774,6,-2.8249969482422017,-2.2399978637695455,-0.8224964141845845,-2.92999649047853,-2.559997558593764,1,0.026722182747190182,-9.060339845105393,91.51000213623048,-1.1304290137107476,90.91000366210938,1.4920587825686795,89.66000366210938,0.026722182747190182 3019,2019-06-12,91.87000274658205,91.91000366210938,91.0,91.38999938964844,792400.0,0.006133010655584803,2.2499829702592606,-0.5454553336107981,62.77860596407502,49.08872763962974,-3.778148646641327,-3.462897713702901,-2.514357649060898,-7.339981994064615,8.834196432862804,0.910003662109375,-1.3465130580517979,3.37650222778322,-0.9878228177719564,7.740827273338397,1.194339705005632,5.558664750560808,-5.296959748409009,74.43302569297762,29.228425951274943,2.182162522777588,6,-3.385002136230483,-3.345001220703139,-0.4325046539306783,-3.490001678466811,-3.160003662109389,2,0.008925652229336611,-1.6885208995172225,91.30999755859376,-9.060339845105393,91.51000213623048,-1.1304290137107476,90.91000366210938,0.008925652229336611 3020,2019-06-13,92.11000061035156,92.16000366210938,91.58000183105469,92.05999755859376,623900.0,0.0026123637378301368,6.7328857695046285,0.10417229595482703,72.41664097045837,54.15305339998169,-3.5706048075822707,-3.7178810032098966,-2.5600109219507345,-7.483530065575621,9.322533601471111,0.5800018310546875,-0.8091026574496709,3.504999923706052,-1.1149314088658997,8.124931256278003,1.195034257420076,5.814965589992028,-4.883261850960679,69.32517347499972,19.142276695126895,2.3099656662859767,6,-3.2050018310546875,-3.625,-0.48000144958496094,-3.729999542236328,-2.6399993896484375,3,0.025295861639510475,2.2499829702592606,91.87000274658205,-1.6885208995172225,91.30999755859376,-9.060339845105393,91.51000213623048,0.025295861639510475 3021,2019-06-14,90.66000366210938,91.87000274658205,90.05000305175781,91.87000274658205,710900.0,-0.015742014315861752,2.008266234544112,-24.198504729943078,64.89919968274481,57.070349969105024,-1.2433442448654688,-2.362217909629095,-0.9736446483211978,-5.916274009613616,9.179597310944784,2.05999755859375,-0.31622237533693465,2.0380027770996065,-2.6109115660042193,6.686917120203432,-0.28645439445230636,4.362459948651519,-2.8449387176224263,19.934676373790765,-33.30881072698081,2.3244571715519116,6,-0.9000015258789062,-2.1750030517578125,1.0574951171875,-2.2800025939941406,0.5399932861328267,4,0.03154635854214449,6.7328857695046285,92.11000061035156,2.2499829702592606,91.87000274658205,-1.6885208995172225,91.30999755859376,0.03154635854214449 3022,2019-06-17,90.45999908447266,90.81999969482422,88.36000061035156,90.38999938964844,996400.0,-0.0022060949653404105,5.227838566061789,-0.05785103123009825,65.78348239811211,59.153093742681925,-0.25496149808265045,-2.202688410651305,-0.6522572402790701,-5.543417172343368,8.857902071789594,2.4599990844726562,0.10978271514147764,1.7919982910156307,-2.913029595223307,6.497026177254568,-0.560515652103831,4.144512234135092,-2.1154405733992405,47.51129737735139,-10.726884167190242,2.352513943119466,6,-0.19499969482421875,-1.9749984741210938,1.272500991821289,-2.079998016357422,0.9199981689452983,0,-0.004532346195714521,2.008266234544112,90.66000366210938,6.7328857695046285,92.11000061035156,2.2499829702592606,91.87000274658205,-0.004532346195714521 3023,2019-06-18,92.70999908447266,92.77999877929688,90.68000030517578,90.97000122070312,1290900.0,0.024872872239352084,1.2340441937382058,24.857220708446867,70.94681146348258,61.98273735790405,-1.9917135652875402,-4.318089858401294,-2.754483206916831,-7.6497958067782434,9.514952907446139,2.3199996948242188,1.0075831830440336,3.8159984588623104,-1.2152693415236229,8.847266259248244,1.3003645586693438,6.331632359055277,-4.349998474121094,98.41629584111521,33.16879587156194,2.5156339001929644,6,-2.0249977111816406,-4.224998474121094,-0.9774990081787109,-4.329998016357422,-0.7600021362304545,1,-0.04843056744805352,5.227838566061789,90.45999908447266,2.008266234544112,90.66000366210938,6.7328857695046285,92.11000061035156,-0.04843056744805352 3024,2019-06-19,93.37999725341795,93.45999908447266,92.66000366210938,93.01000213623048,894500.0,0.0072268166924995825,2.0188576035008925,0.21264113301030968,71.05941611487458,64.56875624054678,-2.135350585563799,-4.91645894230858,-3.278770342420927,-8.193012858000458,9.98671664401195,0.7999954223632812,1.6831092369987033,4.280496597290025,-1.1363980649759071,9.697391259555957,1.5720492661570518,6.988943928422998,-5.019996643066392,98.43133617665465,30.403394055919946,2.7084473311329678,6,-2.469997406005845,-4.719997406005845,-2.0399990081786967,-4.99999618530272,0.2700042724609517,2,-0.04958232372670668,1.2340441937382058,92.70999908447266,5.227838566061789,90.45999908447266,2.008266234544112,90.66000366210938,-0.04958232372670668 3025,2019-06-20,95.94000244140624,96.01000213623048,94.5999984741211,95.0,1704100.0,0.027414920360736783,1.611113465858475,2.540580666446874,87.99477775505848,68.29520416220087,-4.146952990343195,-7.257058971435455,-5.616146972664026,-10.605273322693336,10.869418985263891,2.6300048828125284,2.1420843715717552,6.465001678466777,0.2597020874963363,12.670301269437218,3.3623518829815566,9.567651473951997,-6.968002014160149,99.08497149199974,22.657553191045054,3.1026497954852195,6,-3.75500106811522,-6.00500106811522,-4.630002975463853,-7.560001373291001,-1.9300003051757528,3,-0.07535963282207736,2.0188576035008925,93.37999725341795,1.2340441937382058,92.70999908447266,5.227838566061789,90.45999908447266,-0.07535963282207736 3026,2019-06-21,95.19000244140624,96.0,94.9800033569336,95.77999877929688,1641800.0,-0.007817385667235666,-1.0198063180794972,-0.6276540484384378,82.81557202006331,70.679787960077,-3.0463442788380206,-6.156401989025753,-4.672788900962914,-9.692826039967699,11.340612410525267,1.0199966430664062,2.6207999949891416,5.29200172424315,-1.2686454440186026,11.852648892504902,2.0116781401122807,8.572325308374019,-5.232681774902332,89.2810518788748,8.004183454053887,3.280323584130873,6,-3.00500106811522,-5.25500106811522,-3.880002975463853,-6.810001373291001,-1.840003967285142,4,-0.060090356907218645,1.611113465858475,95.94000244140624,2.0188576035008925,93.37999725341795,1.2340441937382058,92.70999908447266,-0.060090356907218645 3027,2019-06-24,95.0,95.83999633789062,94.9000015258789,95.1999969482422,863000.0,-0.0019960335805557783,-3.7000457770656903,0.3389799824135058,77.64419564721689,72.9265224462318,-2.580601724343893,-5.597316375677181,-4.314084693715387,-9.364101986322225,12.152774904383602,0.9399948120117188,3.01911502733725,4.68549919128418,-2.0671359001526923,11.438134282721052,1.3091816455657437,8.061816737002616,-4.195303927734372,81.05062309086254,1.8290412795739712,3.376317545718437,6,-2.8149986267089844,-5.064998626708984,-4.060001373291016,-6.619998931884766,-2.5999984741210938,0,-0.04000003212376635,-1.0198063180794972,95.19000244140624,1.611113465858475,95.94000244140624,2.0188576035008925,93.37999725341795,-0.04000003212376635 3028,2019-06-25,94.41000366210938,95.26000213623048,94.23999786376952,94.83999633789062,1100300.0,-0.0062104877672697345,-1.6493470463507678,2.149996185244373,73.13195317086429,74.07689435809726,-1.681447614084064,-4.603840084208471,-3.5926138035996757,-8.648264172912889,12.747473628488384,1.020004272460966,3.214688243881909,3.689502716064453,-3.0205950198721467,10.399600452001053,0.3344538480961603,7.044551584032746,-2.876564740888668,52.23882976421722,-24.549506060834823,3.355048867968298,6,-2.2250022888183594,-4.475002288818359,-3.5175037384033203,-6.030002593994141,-3.4300003051757812,1,-0.032094124469433605,-3.7000457770656903,95.0,-1.0198063180794972,95.19000244140624,1.611113465858475,95.94000244140624,-0.032094124469433605 3029,2019-06-26,95.16000366210938,95.95999908447266,94.81999969482422,94.91999816894531,943800.0,0.007944073412858188,-4.181786655569427,-0.5581618168914123,72.43065097476955,74.07845102524296,-2.1408119086791544,-4.903504605520851,-4.1871406958380675,-9.27349021151467,13.392273757564954,1.5499954223632812,3.2820876812692603,3.994002532958987,-2.6491594062805746,10.637164472198549,0.6724215633391992,7.315583502578775,-2.9998458907872987,51.97760325520044,-21.316310835547377,3.3215809696197827,6,-2.9750022888183594,-5.225002288818359,-4.280004501342773,-6.780002593994141,-4.850006103515611,2,-0.033732730037139835,-1.6493470463507678,94.41000366210938,-3.7000457770656903,95.0,-1.0198063180794972,95.19000244140624,-0.033732730037139835 3030,2019-06-27,95.16000366210938,95.91000366210938,94.9000015258789,95.44000244140624,1195400.0,0.0,-1.524995708481947,-1.1666348782503064,69.30061866643018,74.56749757898578,-1.8580663305010745,-4.479471617800968,-4.063923979364773,-9.141062636363756,14.210772383456943,1.0100021362304688,3.4635225960459195,3.5790023803710938,-2.9678492671484946,10.125854027890682,0.30557655661129957,6.852428204130888,-2.460867679700115,52.272993276604616,-17.665023301197003,3.2734258237597924,6,-2.9750022888183594,-5.225002288818359,-4.472503662109375,-6.780002593994141,-7.480003356933594,3,-0.0158680336078183,-4.181786655569427,95.16000366210938,-1.6493470463507678,94.41000366210938,-3.7000457770656903,95.0,-0.0158680336078183 3031,2019-06-28,95.77999877929688,95.98999786376952,95.41000366210938,95.73999786376952,1196000.0,0.006515291018577063,1.52171893918043,-0.14286103542240133,69.35627453353854,74.96447448292204,-1.8723060131748497,-4.416225778681238,-4.562562946192131,-9.636134862653904,13.934585924571236,0.829994201660142,3.552485757757154,3.621497726440424,-2.191650811335677,9.434646264216525,0.7149234575523735,6.5280719953284745,-2.617341535352651,88.00005231584903,18.065517284271095,2.9065742688880536,6,-2.43499755859375,-5.844997406005859,-4.957498550415039,-7.399997711181641,-7.1699981689453125,4,-0.018479814842605524,-1.524995708481947,95.16000366210938,-4.181786655569427,95.16000366210938,-1.6493470463507678,94.41000366210938,-0.018479814842605524 3032,2019-07-01,97.3499984741211,97.98999786376952,96.77999877929688,97.0,1116100.0,0.01639172807301792,-2.063285271422603,8.749761586874634,74.35483940434128,75.34314425412856,-2.639779287991942,-5.306077903760951,-6.003678521811992,-11.090613183391241,13.897575548366884,2.209999084472642,3.5602301393506366,4.5869976043701115,-0.6959294796276367,9.86992468836786,1.9455340623712374,7.228461146368986,-3.7887129452567905,82.93334960937538,12.271574908562386,2.641463541998876,7,-2.0249977111816406,-6.424999237060547,-7.3574981689453125,-8.96999740600586,-8.459999084472656,0,-0.041088855292209736,1.52171893918043,95.77999877929688,-1.524995708481947,95.16000366210938,-4.181786655569427,95.16000366210938,-0.041088855292209736 3033,2019-07-02,96.08999633789062,97.4000015258789,95.87000274658205,97.4000015258789,1007700.0,-0.012943011360862178,1.335866748201836,-3.7428882833787465,66.10684764446785,74.79285886852782,-0.9497836024744402,-3.6014413300567583,-4.600985854683728,-9.688830435806665,14.959052534755187,1.5299987792968608,3.75984556855326,2.927495574951166,-2.0715057451167525,7.926496895019085,0.42799491491720687,5.4269962349851255,-1.8201168354414818,40.06300872687733,-28.87743057054874,2.4995006600339624,7,0.02500152587889204,-5.164997100830078,-6.097496032714844,-7.709995269775391,-5.8699951171875,1,-0.038401446067665934,-2.063285271422603,97.3499984741211,1.52171893918043,95.77999877929688,-1.524995708481947,95.16000366210938,-0.038401446067665934 3034,2019-07-03,95.83999633789062,96.06999969482422,95.2300033569336,96.0,682600.0,-0.0026017276462463323,4.5999186206195,0.12213971637401357,64.22576488895771,72.15185743896107,-0.3510528562547677,-2.930698881803437,-4.246299132722456,-9.288282318781967,16.24983174914511,0.8599929809570312,3.9958269014554872,2.314995574951169,-2.3265928164575342,6.956583966359872,-0.005798620753182604,4.635789770655521,-0.9748978976302283,30.420580130959223,-36.88198758646129,2.320794195704349,7,0.27500152587889204,-4.914997100830078,-5.967494964599609,-7.459995269775391,-6.069999694824219,2,-0.050709444560314676,1.335866748201836,96.08999633789062,-2.063285271422603,97.3499984741211,1.52171893918043,95.77999877929688,-0.050709444560314676 3035,2019-07-05,95.38999938964844,95.38999938964844,94.31999969482422,95.22000122070312,962700.0,-0.004695293879766971,11.58836729198456,-1.0624642380316613,69.52929599151258,70.67560454689988,0.014216556545576964,-2.139086749073982,-3.8887584756977844,-8.683556381282997,17.098973880125225,1.5199966430664062,3.93860674811026,1.5784988403320312,-2.7557953233863373,5.9127930040504,-0.588648241527153,3.7456459221912155,2.5999984741210795,29.15531958239969,-42.315632591537174,2.1671470818591847,7,0.7249984741210795,-4.465000152587891,-5.592498779296875,-7.009998321533203,-7.220001220703125,4,-0.05325507771840854,4.5999186206195,95.83999633789062,1.335866748201836,96.08999633789062,-2.063285271422603,97.3499984741211,-0.05325507771840854 3036,2019-07-08,94.1999969482422,94.9000015258789,93.58999633789062,94.63999938964844,1184400.0,-0.012475127885737014,1.7291583883016768,-2.588277533434976,64.27480266947313,69.19011643826167,1.1722980577708313,-0.7272553227784755,-2.796630381373859,-7.365889249512648,17.21686777612999,1.8000030517578125,3.8090701817117747,0.22399673461914915,-3.8908044177848637,4.338797887023162,-1.8334038415828644,2.2813973108211627,3.7166009521484114,13.863645427480398,-58.13314697686075,2.0574005762020064,7,1.5900001525878764,-3.274997711181655,-4.402496337890639,-5.819995880126967,-4.419998168945327,0,-0.06921440397337597,11.58836729198456,95.38999938964844,4.5999186206195,95.83999633789062,1.335866748201836,96.08999633789062,-0.06921440397337597 3037,2019-07-09,93.98999786376952,94.1500015258789,93.55999755859376,93.7699966430664,1321000.0,-0.002229289716305094,1.1851653009324141,-0.49999999999998385,55.7866142036455,67.26285655301514,1.3678005562697422,-0.33933264760399595,-2.6567258876080047,-7.025276440313405,16.66035003043265,0.6399993896484375,3.1476164502709594,-0.11000213623047728,-4.057994989747328,3.837990717286374,-2.0839985629888957,1.8639942905279412,3.7535359741210925,11.197913044859698,-55.08350087360423,1.9739964267584227,7,1.7849998474121236,-2.6450004577636577,-5.542497634887681,-5.609996795654283,-5.999999999999986,1,-0.05724010400783075,1.7291583883016768,94.1999969482422,11.58836729198456,95.38999938964844,4.5999186206195,95.83999633789062,-0.05724010400783075 3038,2019-07-10,93.75,94.94000244140624,93.6500015258789,94.2300033569336,736300.0,-0.002553440464137191,-2.7941186370316764,-2.1818213344431983,51.74037084752338,64.96393653887667,1.6811189694992237,0.09785376029128656,-2.481385134595257,-6.648347527503688,16.36738863121278,1.2900009155273295,2.617756266086573,-0.4720001220703125,-4.201746317625819,3.257746073485194,-2.336873219848073,1.3928729757074478,3.7425216611327983,7.569811940143737,-52.38753052225951,1.864873097777755,7,2.0249977111816406,-1.5499992370605469,-5.409999847412109,-5.369998931884766,-6.459999084472656,2,-0.05184000651041665,1.1851653009324141,93.98999786376952,1.7291583883016768,94.1999969482422,11.58836729198456,95.38999938964844,-0.05184000651041665 3039,2019-07-11,92.69000244140624,94.16000366210938,92.4800033569336,94.16000366210938,1516600.0,-0.011306640625000197,1.285712802840001,3.062481125327853,32.20151317889572,60.8418137069284,2.630529046248455,1.2884952895333157,-1.5461177256477185,-5.476630533780764,15.911438972638923,1.6800003051757812,2.2421587949615542,-1.572997665405282,-5.2107756745974285,2.0647803437868646,-3.3918866700013552,0.2458913391907913,4.566567773574221,7.21647322236127,-45.8172702736432,1.8188890045960746,7,2.5449981689453267,0.014995574951186086,-4.467502593994126,-4.310001373291001,-2.7000045776367045,3,-0.026647978807256112,-2.7941186370316764,93.75,1.1851653009324141,93.98999786376952,1.7291583883016768,94.1999969482422,-0.026647978807256112 3040,2019-07-12,94.44000244140624,94.58000183105469,92.79000091552734,93.3000030517578,1619900.0,0.018880137597431457,1.521131300974579,-0.7755091448857074,46.29812059125233,58.27979660222994,0.8578705691582797,-0.2930199761141239,-3.3631094345892762,-7.104079731223621,15.401435467098917,1.8899993896484517,2.0070836897215116,0.06050224304198082,-3.4333499388650495,3.554354424949011,-1.6864238479115272,1.8074283339954889,2.4344424249304666,79.67478918362335,29.93616900075321,1.7469260909535138,7,0.7949981689453267,-1.3150024414062358,-6.262502670288072,-6.060001373291001,-3.529998779296861,4,-0.049449445972190254,1.285712802840001,92.69000244140624,-2.7941186370316764,93.75,1.1851653009324141,93.98999786376952,-0.049449445972190254 3041,2019-07-15,93.5199966430664,94.66999816894531,93.47000122070312,94.38999938964844,1012400.0,-0.009741696045705073,-1.4742368588709995,-0.7631607126126005,43.185983823706074,54.81659042660381,1.5908796601659674,0.8982911347090123,-2.525390859782803,-6.0753687296763985,15.727292569082232,1.1999969482421875,1.702598288168815,-1.0025032043457003,-4.062547182826691,2.0575407741352905,-2.5325251935861957,0.5275187848947951,3.0028929025180418,42.27616557653147,-3.3570453404895915,1.5300219892404938,7,1.4200057983398438,-0.3449974060058594,-5.162496566772461,-5.139995574951172,-3.4199981689453125,0,-0.05720700027973902,1.521131300974579,94.44000244140624,1.285712802840001,92.69000244140624,-2.7941186370316764,93.75,-0.05720700027973902 3042,2019-07-16,90.05000305175781,92.16999816894531,90.04000091552734,92.16999816894531,1865300.0,-0.03710429550754113,1.0094359993090343,2.4367683039120256,34.13390207715135,51.2640409191242,4.376731939587643,4.5703164539637555,0.7835460846217046,-2.510634699201887,16.844309293160332,3.4799957275390625,1.3709705101850602,-4.4519969940185575,-7.629857537629675,-1.2741364504074397,-6.040927265824109,-2.8630667222130057,6.149455598734562,0.20412516562787622,-42.751407105712055,1.5889302718055578,7,3.0049972534179688,3.1249961853027344,-1.3500022888183594,-1.6700019836425781,0.7999954223632812,1,-0.002998381602560829,-1.4742368588709995,93.5199966430664,1.521131300974579,94.44000244140624,1.285712802840001,92.69000244140624,-0.002998381602560829 3043,2019-07-17,88.22000122070312,90.0,88.08999633789062,90.0,2764300.0,-0.020322062954321707,1.1460730022116687,0.8396239995393563,26.585674233945582,47.08180862412284,5.557394343413094,6.373462418926167,2.4891579477221626,-0.6097827293209122,17.618420578051108,1.9600067138671875,0.9141112812054928,-6.057498931884766,-10.243026038641247,-1.8719718251282842,-8.150262485263,-3.964735378506532,7.363511656292744,1.975757547648918,-38.19285428684739,2.0927635533782376,7,3.5199966430664062,4.819995880126953,0.9274997711181641,0.15999984741210938,2.5100021362304688,2,-0.0026071565829860477,1.0094359993090343,90.05000305175781,-1.4742368588709995,93.5199966430664,1.521131300974579,94.44000244140624,-0.0026071565829860477 3044,2019-07-18,88.75,88.8499984741211,87.05000305175781,88.25,1794000.0,0.006007694082557968,4.142866485013624,-0.2808990690417817,29.120496790682097,42.59194204625279,4.376109846747596,5.774892612010504,1.8931675484011237,-1.076466829117237,18.2905442736454,1.7999954223632812,0.19032502491781145,-5.296000289916989,-10.149418602842132,-0.4425819769918462,-7.722709446379554,-2.869291133454425,5.934290892303238,22.309685532576136,-15.653318738000014,2.4267091564625716,7,2.2450027465820312,3.770000457763672,0.027500152587890625,-0.3699989318847656,0.5400009155273438,3,-0.016450693909551006,1.1460730022116687,88.22000122070312,1.0094359993090343,90.05000305175781,-1.4742368588709995,93.5199966430664,-0.016450693909551006 3045,2019-07-19,88.70999908447266,89.83000183105469,88.33000183105469,89.20999908447266,1131900.0,-0.00045071454115319654,-1.380962761126249,-1.0,26.066346304340072,38.34655800568245,3.764814866542693,5.528939117742624,1.8946880517807045,-0.9630010838641283,17.928975727778106,1.5,-0.3856295812387742,-4.974501037597662,-10.289057939635114,0.3400558644397904,-7.631779488616388,-2.3172225865789358,4.905491510154221,21.78473879819938,-9.442066877436769,2.6572784510187293,7,2.285003662109375,3.8100013732910156,-0.20499801635742188,-0.16500091552734375,0.23999786376953125,4,0.014429024828170878,4.142866485013624,88.75,1.1460730022116687,88.22000122070312,1.0094359993090343,90.05000305175781,0.014429024828170878 3046,2019-07-22,89.47000122070312,89.98999786376953,89.23999786376953,89.23999786376953,1170300.0,0.00856726574314104,-5.521643944671111,-0.4600067138671875,21.776512284364387,34.567657792428996,2.529284834802624,4.551810556001641,1.1123028921614804,-1.6290447374063888,17.518407914033645,1.279998779296875,-0.9458569869172777,-3.9284988403320256,-9.510820364885262,1.6538226842212111,-6.719659602608644,-1.1373380780554072,3.226321117922083,47.26563431323463,21.646628681301078,2.7911607622766197,7,1.5250015258789062,3.049999237060547,-0.7750015258789062,-0.06500244140625,0.19000244140625,0,0.01609480744114533,-1.380962761126249,88.70999908447266,4.142866485013624,88.75,1.1460730022116687,88.22000122070312,0.01609480744114533 3047,2019-07-23,91.1999969482422,91.25,89.5,89.95999908447266,1562700.0,0.019336042292785294,1.6119325654617194,5.39121637310518,33.056126570820766,32.49163065057316,0.40443894350754306,2.6588520846948285,-0.621079542875961,-3.247681372571421,16.90256751405281,1.779998779296875,-1.5417250217656289,-2.008502960205064,-7.6199124339444495,3.6029065135343217,-4.81420769707475,0.7972017766646218,0.7058406902215779,98.80945028355971,71.91861778434176,2.8057047368696924,7,-0.3399963378906392,1.3200035095214702,-2.077495574951186,-1.2499961853027486,-2.0199966430664205,1,-0.012061387181244942,-5.521643944671111,89.47000122070312,-1.380962761126249,88.70999908447266,4.142866485013624,88.75,-0.012061387181244942 3048,2019-07-24,91.37999725341795,92.6500015258789,89.12000274658203,89.4000015258789,2347900.0,0.0019736876227958167,-1.7795339448879919,1.5967734988832465,34.470747686342406,32.74376781806723,-0.16438769487837135,2.3612761314299036,-0.7131455836699416,-3.331230318959598,16.3831326853462,3.529998779296875,-2.024634763674328,-1.6770023345947465,-7.315373993652599,3.9613693244631065,-4.49618816412368,1.1421834949341871,-4.329994201660142,77.32134609804022,48.775326424734914,2.8191858295289287,7,-0.519996643066392,1.1400032043457173,-2.0049972534179545,-1.0599975585937358,0.45000457763673296,2,-0.005799943042535394,1.6119325654617194,91.1999969482422,-5.521643944671111,89.47000122070312,-1.380962761126249,88.70999908447266,-0.005799943042535394 3049,2019-07-25,91.9499969482422,91.95999908447266,89.55999755859375,90.3499984741211,2258200.0,0.006237685620010591,1.9629598232997547,0.8080817811206887,38.1215350262024,31.835258310839457,-0.9503339025130089,1.6216006434279961,-1.2135320873576063,-3.7964931541530262,15.577496377689348,2.4000015258789062,-2.3583636254896874,-0.9465023040771285,-6.515136033147314,4.622131424993057,-3.7308191686122285,1.8378145604579714,-4.787993927001963,83.7961891878053,53.041730565410965,2.784316864535094,7,-1.0899963378906392,0.5700035095214702,-2.3649959564209126,-1.629997253417983,-0.7299957275390767,3,-0.01326801122130905,-1.7795339448879919,91.37999725341795,1.6119325654617194,91.1999969482422,-5.521643944671111,89.47000122070312,-0.01326801122130905 3050,2019-07-26,93.6500015258789,93.80999755859376,91.81999969482422,91.9499969482422,2193600.0,0.018488359261106035,-1.0306110135811217,1.062503874305587,48.16545863661322,32.38853329005136,-3.100204507846499,-0.20799375596642733,-2.852070379240473,-5.3747445247089445,14.8782804773193,1.9899978637695455,-2.6016509071685476,0.8290023803710938,-4.650649851796203,6.30865461253839,-1.9108237357125546,3.568828496454742,-6.3782385345459005,96.58856695736452,61.06625463650548,2.739826116083646,7,-3.220001220703125,-1.1300010681152344,-3.865001678466797,-3.3300018310546875,-4.599998474121094,4,-0.04655633250733837,1.9629598232997547,91.9499969482422,-1.7795339448879919,91.37999725341795,1.6119325654617194,91.1999969482422,-0.04655633250733837 3051,2019-07-29,94.01000213623048,94.47000122070312,93.11000061035156,93.4000015258789,2119000.0,0.00384410682846692,-1.285710622146997,0.3588229222297632,50.06606431065856,34.15877353821884,-3.7810008553725822,-0.7456256984866201,-3.1593389276227555,-5.5954517267701505,14.202472965192808,1.3600006103515625,-2.5438584527589683,1.277502822875988,-4.056157925605092,6.611163571357068,-1.3893275513645449,3.9443331971165208,-6.476709762207051,91.401883819262,50.621473570025614,2.666830374240538,7,-3.250000000000014,-1.490001678466811,-2.9500007629394673,-3.690002441406264,-3.069999694824247,0,-0.053824115232502745,-1.0306110135811217,93.6500015258789,1.9629598232997547,91.9499969482422,-1.7795339448879919,91.37999725341795,-0.053824115232502745 3052,2019-07-30,93.3499984741211,94.2699966430664,92.94000244140624,93.16999816894531,2568200.0,-0.007020568525814674,-3.156285390713337,0.2950821722490363,48.71464848164802,36.61754845463021,-2.9096457688171427,-0.4223090209007694,-2.4280397437715067,-4.790275547540517,12.73239458015463,1.3299942016601705,-2.8025938848402063,0.8174991607666016,-4.068306431770878,5.7033047533040815,-1.6254036355021384,3.2604019570353415,-5.400503569296873,79.06536325197688,32.676059316034795,2.442902796268737,7,-2.589996337890625,-0.8299980163574219,-2.289997100830078,-3.029998779296875,1.1600036621093892,1,-0.03952860066767627,-1.285710622146997,94.01000213623048,-1.0306110135811217,93.6500015258789,1.9629598232997547,91.9499969482422,-0.03952860066767627 3053,2019-07-31,92.4000015258789,93.52999877929688,91.13999938964844,93.52999877929688,2202900.0,-0.010176721625823615,3.230097696997522,-6.277751875556309,49.0614859883372,38.83321392103633,-1.457648252102146,0.24988004543638453,-1.3727952178209506,-3.700274143558815,11.47243800206624,2.3899993896484375,-2.9959959996715213,0.052001953125,-4.537887963380953,4.641891869630953,-2.2429430051279695,2.3469469113779695,-4.059276242101959,57.84117818896023,6.228399562687841,2.294944958252975,7,-1.0,0.11999893188476562,-1.3400001525878906,-2.0800018310546875,2.4499969482421875,2,-0.034848497484075036,-3.156285390713337,93.3499984741211,-1.285710622146997,94.01000213623048,-1.0306110135811217,93.6500015258789,-0.034848497484075036 3054,2019-08-01,90.9800033569336,93.56999969482422,90.6500015258789,92.12000274658205,2113900.0,-0.01536794529757235,-2.2444369092527445,1.0088514695059911,38.55820616416623,40.22119834990591,0.34860089300231323,1.3566683568588473,0.10330323524269147,-2.1737724951962463,10.591866238291011,2.9199981689453125,-2.7905190525283103,-1.1249965667724666,-5.443014399475729,3.1930212659307955,-3.284005483124105,1.0340123495791715,-2.2715215169410783,8.638792079010175,-37.79575249591425,2.159008916351631,8,0.8149986267089844,1.5399971008300781,0.07999801635742188,-0.660003662109375,4.109992980957031,3,0.00934269556779821,3.230097696997522,92.4000015258789,-3.156285390713337,93.3499984741211,-1.285710622146997,94.01000213623048,0.00934269556779821 3055,2019-08-02,90.30999755859376,90.9499969482422,89.41999816894531,90.5,1873800.0,-0.007364319340715575,1.807346641655187,0.1666688974849609,39.2064610236522,42.15785932093789,1.4186170599139274,1.7144819664980702,0.8498601937808843,-1.394968541394249,10.354071859709899,1.5600051879882812,-2.2792186988316985,-1.541002273559556,-5.637356534200109,2.5553519870809964,-3.5891794038798395,0.5071748567607273,-1.2558245557586076,17.623739639893078,-28.12493847304891,2.048177130320278,8,1.485004425048814,2.2100028991699077,0.7500038146972514,0.01000213623045454,5.450004577636719,4,0.01007644432189192,-2.2444369092527445,90.9800033569336,3.230097696997522,92.4000015258789,-3.156285390713337,93.3499984741211,0.01007644432189192 3056,2019-08-05,87.68000030517578,89.26000213623047,87.12000274658203,88.9000015258789,2766800.0,-0.029121883783814972,1.2061821613968853,6.420976549952295,41.55380732715189,43.10204607164135,4.210812400651648,4.038002976896621,3.582230496110725,1.3155870551013464,10.790109306845919,3.189994812011733,-1.8727934038999194,-3.8449996948242244,-8.184766687782243,0.4947672981337945,-6.014883191303241,-1.6751161983452079,6.790000915527344,7.832140372442817,-41.87334006330292,2.1698834964790126,8,3.115001678466797,4.840000152587891,3.3800010681152344,2.6399993896484375,8.309997558593736,0,0.01562503127068493,1.807346641655187,90.30999755859376,-2.2444369092527445,90.9800033569336,3.230097696997522,92.4000015258789,0.01562503127068493 3057,2019-08-06,88.61000061035156,89.23999786376953,87.76000213623047,88.4800033569336,1679700.0,0.01060675526846322,1.1295028788785273,-0.1065550191360032,51.48514563828897,44.992534732968736,3.2126271200787357,2.829342709969069,2.769455077663082,0.4744465290970936,11.265889576807794,1.55999755859375,-1.3720383770210276,-2.6459995269775334,-7.009322303039298,1.717323249084231,-4.827660915008423,-0.4643381389466441,5.71300064086914,23.100753003853733,-31.293800088419353,2.1816613880308835,8,2.1850013732910156,3.9099998474121094,3.030000686645508,1.7099990844726562,8.389999389648438,1,0.0262950210473476,1.2061821613968853,87.68000030517578,1.807346641655187,90.30999755859376,-2.2444369092527445,90.9800033569336,0.0262950210473476 3058,2019-08-07,88.88999938964844,89.01000213623047,87.1500015258789,87.33000183105469,1160200.0,0.0031599004330009617,1.066663840969779,12.000234755560772,50.54347568546055,46.3727503617752,2.8410439253443656,2.2836608599206443,2.624602040070158,0.27929136261244025,11.479969139611539,1.8600006103515625,-0.840985940467192,-2.1230007171630803,-6.442606589897437,2.1966051555712767,-4.282803653530252,0.0368022192040911,5.288941891479496,27.441821403478063,-29.73020883457315,2.159802936367176,8,1.9050025939941406,3.335002899169922,4.2350006103515625,2.0349998474121094,7.800003051757798,2,0.06322424103016155,1.1295028788785273,88.61000061035156,1.2061821613968853,87.68000030517578,1.807346641655187,90.30999755859376,0.06322424103016155 3059,2019-08-08,90.22000122070312,90.41999816894531,88.93000030517578,89.45999908447266,1314000.0,0.014962333672932537,1.5689706201535092,0.4871816189991784,55.32816343803959,47.16860645082258,1.3855394011781783,0.8001488808799735,1.4492766469877836,-0.951523427465375,12.093089424977505,1.529998779296875,-0.572924814441734,-0.6694988250732479,-4.928030592230982,3.5890329420844864,-2.798764708652115,1.4597670585056193,3.8177612897338946,80.9400304777838,18.494823744395234,2.129265883578868,8,0.5750007629394531,1.3400001525878906,3.299997329711914,0.7049980163574219,4.879997253417969,3,0.05131896686735482,1.066663840969779,88.88999938964844,1.1295028788785273,88.61000061035156,1.2061821613968853,87.68000030517578,0.05131896686735482 3060,2019-08-09,89.7699966430664,90.44000244140624,89.20999908447266,90.0,1014300.0,-0.004987858252582855,1.2162058134180433,-0.30263514530944136,51.08223392502391,47.28151418575206,1.3715150965989835,0.9300329331117609,2.032252511621323,-0.4060174043860627,12.535111241228037,1.2300033569335795,-0.34787586137990445,-0.8860031127929631,-4.824970750878791,3.0529645252928646,-2.8554869318358698,1.0834807062499436,4.129410672093513,79.81910060460693,14.815400335856353,1.969483819042913,8,0.9250030517578125,1.4500045776367188,3.750001907348633,1.1550025939941406,4.780006408691392,4,0.059262558691820066,1.5689706201535092,90.22000122070312,1.066663840969779,88.88999938964844,1.1295028788785273,88.61000061035156,0.059262558691820066 3061,2019-08-12,88.16999816894531,89.33000183105469,87.87999725341797,89.26000213623047,1185600.0,-0.017823309947117782,1.357724585811846,4.739078515275152,38.965781665018135,46.19830676168207,2.2976094029702097,2.2226275078038213,3.834157374512017,1.2944009143177482,13.133676564549374,1.8899993896484375,-0.26846248073630363,-2.218501663208002,-6.064075066281347,1.6270717398653431,-4.141288364744682,-0.2957149616713224,5.593821054843048,31.002928851857742,-28.496680014324955,1.9227867015366729,8,2.1750030517578125,2.8250045776367188,5.350000381469727,2.7550010681152344,6.560005187988281,0,0.08608374872302615,1.2162058134180433,89.7699966430664,1.5689706201535092,90.22000122070312,1.066663840969779,88.88999938964844,0.08608374872302615 3062,2019-08-13,89.77999877929688,90.73999786376952,87.62000274658203,88.1500015258789,838500.0,0.01826018650092953,-1.319703445713481,-1.4954048813948442,44.72296410815421,45.71624877499507,0.14298562466549924,0.6233196207858214,2.415729353660282,-0.22443794087780589,13.131460783640636,3.119995117187486,-0.47531964062096677,-0.5950008392333928,-4.447467271018596,3.25746559255181,-2.5212340551260013,1.3312323766592158,3.850944114947353,73.25905114887352,15.352259773828024,1.9262332158926034,8,0.56500244140625,1.2150039672851562,3.5774993896484375,1.1450004577636719,4.5999984741210795,1,0.06916907071627909,1.357724585811846,88.16999816894531,1.2162058134180433,89.7699966430664,1.5689706201535092,90.22000122070312,0.06916907071627909 3063,2019-08-14,87.98999786376953,88.88999938964844,87.61000061035156,88.5999984741211,1915300.0,-0.019937635774841644,1.1512540390829358,-0.37423413387503685,37.91209994033424,45.64445919456929,1.3875582241274742,2.524645656053252,4.288897125593195,1.6820498430364097,12.401655858008612,2.1699981689453125,-0.824259846342315,-2.3735015869140597,-6.254323090736364,1.5073199169082443,-4.3139123388252045,-0.4330908350029148,5.5107262275214595,12.140497982961872,-40.73618035788533,1.9404107519111502,8,1.0450019836425781,3.0050048828125,5.569999694824219,2.9350013732910156,5.19000244140625,2,0.10239802653683672,-1.319703445713481,89.77999877929688,1.357724585811846,88.16999816894531,1.2162058134180433,89.7699966430664,0.10239802653683672 3064,2019-08-15,87.29000091552734,88.04000091552734,86.55000305175781,87.91999816894531,1329300.0,-0.007955414993030874,2.42527163189603,1.0327813492758335,29.323801719143162,44.546385938512735,1.6864290486198286,3.2777045234496853,5.049845112490559,2.5053857797211947,11.43138596038405,1.4899978637695312,-1.1582828219899284,-3.0004985809326143,-7.059928583400136,1.0589314215349077,-5.0302135821663825,-0.9707835796988462,6.0831087488694635,17.66106873564941,-28.460037192170724,2.0297150012337632,8,1.3549995422363281,3.3199996948242188,6.697498321533203,3.634998321533203,4.279998779296875,3,0.10768703662834755,1.1512540390829358,87.98999786376953,-1.319703445713481,89.77999877929688,1.357724585811846,88.16999816894531,0.10768703662834755 3065,2019-08-16,89.98999786376953,90.06999969482422,87.62999725341797,88.08000183105469,973700.0,0.030931342879180868,1.3574906291118574,-3.0317529518619435,38.65687360178005,44.22450441347142,-1.1887423870507945,0.7151866653408092,2.4089352700256086,-0.07332049191273882,10.583862640290063,2.779998779296875,-1.3989192068428196,-0.36450157165526775,-4.358853283066125,3.6298501397555896,-2.3616774273606893,1.6326742840501538,3.110187536121714,82.10021650027068,39.98395854805864,1.9971758557054267,8,-1.3449974060058594,0.6200027465820312,3.980001449584961,0.9350013732910156,1.3899993896484233,4,0.056784095251199984,2.42527163189603,87.29000091552734,1.1512540390829358,87.98999786376953,-1.319703445713481,89.77999877929688,0.056784095251199984 3066,2019-08-19,90.91000366210938,91.62999725341795,90.8499984741211,91.0,930700.0,0.010223422826752149,-6.428322313448968,-0.04711859938405493,43.21469867504005,43.30556586199932,-1.7907001506599158,-0.09634605999721657,1.5196279719685464,-0.8502857153456205,9.781282803670004,1.6399993896484233,-1.3321813312205109,0.48350410461425497,-3.4956014303176346,4.4626096395461445,-1.506048662851697,2.473056872080207,1.928174443856534,85.8268816316112,46.38572581932342,1.989552767465948,8,-1.8200035095214844,-0.3000030517578125,3.2699966430664062,0.014995574951171875,1.75,0,0.04003959127729684,1.3574906291118574,89.98999786376953,2.42527163189603,87.29000091552734,1.1512540390829358,87.98999786376953,0.04003959127729684 3067,2019-08-20,90.0999984741211,90.9000015258789,89.93000030517578,90.9000015258789,1101200.0,-0.008909967609272984,1.42499380114059,8.88928450322143,43.553807296330795,42.5289360409849,-0.8349117332116123,0.6609098183222386,2.332209562292036,0.12041900890882573,9.48261658501065,0.9800033569335938,-1.2547068331786306,-0.27150115966796307,-4.235972027338647,3.692969708002721,-2.253736593503305,1.710734274167379,2.4866526296764846,69.88187941638088,31.414582035324557,1.982235433835344,8,-1.0099983215332031,0.410003662109375,3.9575023651123047,0.8250007629394531,2.9899978637695312,1,0.05138740245531026,-6.428322313448968,90.91000366210938,1.3574906291118574,89.98999786376953,2.42527163189603,87.29000091552734,0.05138740245531026 3068,2019-08-21,90.8499984741211,91.27999877929688,90.12999725341795,91.25,699300.0,0.008324084491692973,4.000016585673357,0.5,49.62141880855345,41.89485330437533,-1.4277957100429717,-0.13790255634691562,1.6000018817823758,-0.4747044439268109,9.844225421751515,1.1800003051757812,-1.003598636471196,0.5049987792968693,-3.438116146054057,4.448113704647795,-1.4665586833785937,2.4765562419723324,1.4951867075948968,84.64567579541809,40.653555012375605,1.9715574626754613,8,-1.7599983215332031,-0.339996337890625,2.2650012969970703,0.07500076293945312,1.8600006103515625,2,0.038855243132474016,1.42499380114059,90.0999984741211,-6.428322313448968,90.91000366210938,1.3574906291118574,89.98999786376953,0.038855243132474016 3069,2019-08-22,90.7300033569336,91.37000274658205,90.4800033569336,90.91999816894531,897200.0,-0.001320804834374134,-1.5797277723106593,0.4749852181044842,51.26355514118734,41.91500010617127,-1.3721445311826983,-0.12015290570769821,1.7187084007341298,-0.24542266928722256,10.239180273633847,0.8899993896484517,-0.9790936114898159,0.44600334167481037,-3.429738493250724,4.321745176600345,-1.4918675757879498,2.3838742591375706,1.383374539584068,77.50015258789091,28.926209577021865,1.9378709174627664,8,-1.6400032043457031,-0.220001220703125,1.659994125366211,0.19499588012695312,2.4499969482421875,3,0.02700316166201211,4.000016585673357,90.8499984741211,1.42499380114059,90.0999984741211,-6.428322313448968,90.91000366210938,0.02700316166201211 3070,2019-08-23,89.29000091552734,90.91999816894531,88.69999694824219,89.7300033569336,2050400.0,-0.0158712927160517,-1.7407246936488052,2.315865558366462,55.217108821909356,43.72070312360362,-0.00825822069847959,1.0292305429935311,3.132925689423388,1.2860641305443608,10.391216827740815,2.220001220703125,-0.9885439721480225,-0.7759990692138672,-4.331842826863323,2.7798446884355883,-2.553920948038595,1.0019228096108606,2.600841987199928,20.13665207621071,-32.20325139464283,1.7779218788247284,8,-0.20000076293945312,1.220001220703125,2.467500686645508,1.6349983215332031,2.2399978637695312,4,0.025534760397794898,-1.5797277723106593,90.7300033569336,4.000016585673357,90.8499984741211,1.42499380114059,90.0999984741211,0.025534760397794898 3071,2019-08-26,88.94999694824219,90.31999969482422,88.08000183105469,90.0,1558500.0,-0.003807861617190711,1.6508812163675106,2.3863573311138855,51.145539326824704,44.434322592344785,0.5073806354078556,1.023173486878207,3.4894068814057277,1.694150084472085,10.373302662041867,2.2399978637695312,-1.196479048610044,-0.8630027770996094,-3.922732559398767,2.1967270051995484,-2.3928676682491954,0.6668621140499766,2.727212360446302,26.443613224589257,-28.37231356922244,1.5298648911495802,8,0.14000320434570312,1.5600051879882812,2.807504653930664,1.9750022888183594,0.06000518798828125,0,0.02731872274925129,-1.7407246936488052,89.29000091552734,-1.5797277723106593,90.7300033569336,4.000016585673357,90.8499984741211,0.02731872274925129 3072,2019-08-27,89.66000366210938,89.77999877929688,89.05999755859375,89.5999984741211,1150900.0,0.00798208811946699,3.8000813814501155,-0.057147631988141774,52.52129432737505,46.057566413127105,-0.2474605205382403,0.023765901363731246,2.8109151887559705,1.0493810302588429,10.439523278282389,0.8300018310546875,-1.289180416875027,0.03150367736816406,-2.5355544249876516,2.5985617797239797,-1.2520253738097438,1.315032728546072,1.8121173963018862,48.02435840056376,-9.830617842522564,1.283529051177911,8,-0.5700035095214844,0.8499984741210938,2.0974979400634766,1.2649955749511719,-0.3000030517578125,1,0.03345973541676095,1.6508812163675106,88.94999694824219,-1.7407246936488052,89.29000091552734,-1.5797277723106593,90.7300033569336,0.03345973541676095 3073,2019-08-28,89.18000030517578,89.79000091552734,88.61000061035156,89.0999984741211,1355800.0,-0.00535359510738509,-1.2264207980652964,1.333248569612206,46.39389945615512,47.95424393946176,0.46834827047726435,0.2636852837146364,3.244970334956548,1.591375460810255,11.32055342858471,1.1800003051757812,-1.0619607214132571,-0.2874996185302763,-2.5024250874491685,1.927425850388616,-1.3949623529897224,0.8199631159291698,2.095236032969339,33.43459477259063,-20.61212308603683,1.1074627344594494,8,0.4499969482421875,1.3300018310546875,2.510000228881836,1.7449989318847656,0.7099990844726562,2,0.04384386655454997,3.8000813814501155,89.66000366210938,1.6508812163675106,88.94999694824219,-1.7407246936488052,89.29000091552734,0.04384386655454997 3074,2019-08-29,91.83000183105469,92.38999938964844,90.27999877929688,90.55999755859376,1670400.0,0.029715199784823287,-1.306009288674321,15.874690062940887,56.19736148096395,49.90318703714886,-1.642673726063478,-2.4447131428306648,0.5572671469276571,-0.9869829000857919,11.730756723725918,3.2099990844726562,-0.9677976144533034,2.320001983642584,-0.04467777491433367,4.684681742199501,1.137662104364125,3.5023418629210425,-5.279998779296875,87.00700984210154,34.7241008046043,1.1823398792784598,8,-1.595001220703125,-1.3199996948242188,-0.1400012969970703,-0.9050025939941406,-3.3300018310546875,3,0.009582894869554215,-1.2264207980652964,89.18000030517578,3.8000813814501155,89.66000366210938,1.6508812163675106,88.94999694824219,0.009582894869554215 3075,2019-08-30,91.22000122070312,92.63999938964844,91.13999938964844,92.41999816894531,2363300.0,-0.006642715868326099,-1.2058813629682819,-0.9448763081063651,59.75687498840704,51.74120662752296,-0.9385468985345113,-1.8583187546259126,1.039171262876664,-0.28628399719617903,11.682313432887913,1.5,-0.5892460608546202,1.6645011901855469,-0.7979890871351643,4.126991467506258,0.4332560515251913,2.8957463288459024,-4.553198242187506,68.859672605105,13.311414609707825,1.2312451386603525,8,-0.8600006103515625,-0.7099990844726562,0.4699993133544922,-0.2950019836425781,-5.69000244140625,4,0.021486505790879296,-1.306009288674321,91.83000183105469,-1.2264207980652964,89.18000030517578,3.8000813814501155,89.66000366210938,0.021486505790879296 3076,2019-09-03,89.05000305175781,90.37999725341795,88.0199966430664,90.23999786376952,1708200.0,-0.023788622450191532,2.2108991825613504,0.9916648652772537,47.745537586625815,52.20695443755575,1.0503156933790478,0.4422536883418502,3.0773947377066833,1.9502604612632553,11.022479281820994,3.2000045776367188,-0.02716164928465048,-0.5739971160888615,-2.8885965397707736,1.7406023075930506,-1.7312968279298104,0.5833025957520874,-2.144272216796878,22.294497756596037,-29.732329809563105,1.157299711840953,9,1.2799949645996094,1.4599990844726562,2.424997329711914,1.8749961853027344,-1.9300003051757812,1,0.027849473807402658,-1.2058813629682819,91.22000122070312,-1.306009288674321,91.83000183105469,-1.2264207980652964,89.18000030517578,0.027849473807402658 3077,2019-09-04,90.94000244140624,91.1500015258789,89.77999877929688,89.77999877929688,1662900.0,0.021224023861626584,-1.3620662439820053,-0.97479724314794,59.05463980535459,53.25509010386699,-0.7912017610535997,-1.332558655593985,1.0809909869599181,0.12538014937267405,10.205978704176363,2.0999984741210938,0.2603244352351908,1.1995021820068246,-1.134671008351603,3.533675372365252,0.03241558682761081,2.3665887771860383,-3.804900864257803,63.20355113425219,5.8780905107110115,1.167086595179211,9,-0.6100044250488139,-0.5300025939941264,0.6999988555908345,-0.015003204345688914,-2.870002746582017,2,-0.021222787039392177,2.2108991825613504,89.05000305175781,-1.2058813629682819,91.22000122070312,-1.306009288674321,91.83000183105469,-0.021222787039392177 3078,2019-09-05,94.51000213623048,94.93000030517578,91.94000244140624,92.11000061035156,1273400.0,0.039256648328379384,-1.1824818940961126,2.0689603009655477,68.84132069626521,55.208175165542315,-4.232527629523219,-4.700954359631552,-2.537102932636614,-3.374845424955552,9.191398543708498,3.9899978637695455,0.481712475308143,4.48850173950197,1.3655710588293601,7.61143242017458,2.927036399165658,6.049967079838282,-7.154704646582047,93.92188210769937,30.274640860138014,1.5614653403363072,9,-3.035003662109389,-3.770000457763686,-2.8700008392334126,-3.585002899169936,-4.360000610351577,3,-0.054491603105198405,-1.3620662439820053,90.94000244140624,2.2108991825613504,89.05000305175781,-1.2058813629682819,91.22000122070312,-0.054491603105198405 3079,2019-09-06,94.8499984741211,95.0999984741211,94.0199966430664,94.73999786376952,816500.0,0.003597464080050683,2.5409860669885185,0.045833558506298305,64.4642717660031,56.23563771488606,-4.388098396552067,-4.929010873315889,-2.946412747702041,-3.6361550413234625,8.876574586006894,1.0800018310546875,0.7830044800430329,4.59699821472168,0.7987034851498862,8.395292944293473,2.697850849935776,6.4961455795075835,-7.04021881554101,96.4689274668908,33.703611028611235,1.8991473647858979,9,-3.2900009155273438,-4.024997711181641,-2.8899974822998047,-3.924999237060547,-4.430000305175781,4,-0.05229308554839829,-1.1824818940961126,94.51000213623048,-1.3620662439820053,90.94000244140624,2.2108991825613504,89.05000305175781,-0.05229308554839829 3080,2019-09-09,95.08999633789062,95.16000366210938,94.3000030517578,94.98999786376952,748200.0,0.0025302885359035354,6.166279919895856,0.909071993341668,62.965229482763355,57.54893662110147,-4.155881267690205,-5.006708799371211,-3.2543643862486107,-3.8128357256128993,8.562210901176796,0.8600006103515767,0.9194179141767904,4.570996093749997,0.21145550272940739,8.930536684770587,2.3912257982397023,6.750766389260292,-6.696999174067258,99.01950622692618,37.553195753195695,2.1797702955102976,9,-3.4999961853027344,-4.234992980957031,-2.9324951171875,-4.164997100830078,-3.0699996948242188,0,-0.06930272995777476,2.5409860669885185,94.8499984741211,-1.1824818940961126,94.51000213623048,-1.3620662439820053,90.94000244140624,-0.06930272995777476 3081,2019-09-10,95.76000213623048,95.76000213623048,94.2699966430664,94.87000274658205,776400.0,0.007046017711043628,2.3483292471754393,8.900129701684858,67.70963632926117,59.236530176866594,-4.199972069238342,-5.353407388484058,-4.005926846750313,-4.420733546395297,7.799574931824385,1.4900054931640767,1.0634414148928926,4.8615016937256,0.06355357187102584,9.659449815580174,2.462527632798313,7.260475754652887,-6.690304322578513,100.0,37.96244150471997,2.3989740609272863,9,-3.8700027465820455,-4.604999542236342,-3.602500915527358,-4.835002899169936,-3.1200027465820455,1,-0.10682960660736163,6.166279919895856,95.08999633789062,2.5409860669885185,94.8499984741211,-1.1824818940961126,94.51000213623048,-0.10682960660736163 3082,2019-09-11,95.98999786376952,96.0,94.80999755859376,95.5,1747500.0,0.0024017932582314216,3.666656693643638,0.5505597750612764,66.62353543817673,61.48426750820232,-3.8416181387005253,-5.369614296557259,-4.3671017139899675,-4.593199939436104,7.7464269059531965,1.1900024414062358,1.2730954319076062,4.780997467041004,-0.4923825524775509,10.05437748655956,2.1443074572817267,7.417687476800282,-6.11746353140812,99.75364181662347,38.89971126747213,2.6366900097592803,9,-3.979999542236314,-4.714996337890611,-4.332496643066392,-5.06499862670897,-2.989997863769517,2,-0.0924054100904963,2.3483292471754393,95.76000213623048,6.166279919895856,95.08999633789062,2.5409860669885185,94.8499984741211,-0.0924054100904963 3083,2019-09-12,97.0,97.73999786376952,96.25,96.58000183105469,1154700.0,0.010521951856524714,-1.75925062518541,0.857142857142882,69.17428555563177,62.92614796094319,-4.05178789862839,-5.976413812687298,-5.458631457093787,-5.526441811146228,7.89429801901031,1.75,1.651377633235839,5.340499496459955,-0.30154645788323364,10.982545450803144,2.519476519288361,8.16152247363155,-6.269620474169201,80.1075908348855,20.47696495985626,2.8210229771715927,9,-4.120002746582031,-4.854999542236328,-5.342498779296875,-6.075000762939453,-4.190002441406236,3,-0.09206185881624518,3.666656693643638,95.98999786376952,2.3483292471754393,95.76000213623048,6.166279919895856,95.08999633789062,-0.09206185881624518 3084,2019-09-13,96.69000244140624,97.48999786376952,96.63999938964844,97.0,1036600.0,-0.003195851119523363,-3.1462969854856024,-0.738092643051805,74.3101091423853,64.54317397805188,-3.330095736233986,-5.192295624117818,-5.227385146456612,-5.15954856371151,7.627274121627176,0.8499984741210795,1.987391395718248,4.560501861572249,-1.1149422672074678,10.235945990351965,1.7227797971823975,7.3982239259621,-4.838083981505235,69.74077657095103,4.903156852364447,2.8377220643898573,9,-3.810005187988267,-4.545001983642564,-5.180000305175767,-5.765003204345689,-2.9200057983398295,4,-0.06763885355665955,-1.75925062518541,97.0,3.666656693643638,95.98999786376952,2.3483292471754393,95.76000213623048,-0.06763885355665955 3085,2019-09-16,95.0999984741211,96.16000366210938,95.02999877929688,96.16000366210938,1148500.0,-0.016444347162455353,1.13207424947998,3.4193985036422925,68.67030425379049,66.8681480521813,-1.2648467685181828,-3.3727574481317646,-3.721725126169318,-3.6174393903456803,8.060008295317743,1.6600036621093608,2.4800965268141795,2.7149978637695256,-3.0147296825371654,8.444725410076217,-0.14986590938381994,5.579861636922871,-2.305987309601136,23.919352710962677,-43.88393875293411,2.8648637731533424,9,-1.3400001525878906,-2.954998016357422,-3.922496795654297,-4.174999237060547,-1.1800003051757812,0,-0.0492113604654717,-3.1462969854856024,96.69000244140624,-1.75925062518541,97.0,3.666656693643638,95.98999786376952,-0.0492113604654717 3086,2019-09-17,94.5500030517578,94.6999969482422,93.51000213623048,94.62000274658205,2598000.0,-0.0057833378673813884,9.348316470391822,0.06603712474001688,64.99080356107066,67.52772180281642,0.1646881728613181,-2.6731331682614012,-3.225840430325974,-3.113913713140718,8.261899410689935,1.5899963378906108,2.604395456946719,1.983002471923811,-3.780596260080898,7.74660120392852,-0.8987968940785436,4.864801837926166,3.1899948120117188,24.586334892881244,-43.830259694237654,2.8817993660023564,9,0.2899971008300781,-2.4050025939941264,-3.5925025939941264,-3.6250038146972514,-1.0100021362304545,1,-0.026758395843799576,1.13207424947998,95.0999984741211,-3.1462969854856024,96.69000244140624,-1.75925062518541,97.0,-0.026758395843799576 3087,2019-09-18,94.7300033569336,95.27999877929688,94.0199966430664,94.62000274658205,1198400.0,0.0019037577934002403,1.0826628666548967,-1.5714441416885323,67.33293240478022,67.36012310376253,0.6468608542717789,-2.622960654523723,-3.4522055547953983,-3.323841691789937,8.842129058373486,1.2600021362304688,2.739843854832884,1.9315025329589872,-3.786635156061692,7.649640221979666,-0.9275663115513595,4.790571377469334,2.9253945922851443,28.841665554421127,-42.182325567566735,2.859068844510343,9,0.8949966430664062,-2.585002899169922,-4.060001373291016,-3.805004119873047,-0.8500061035156392,2,-0.02206274562674959,9.348316470391822,94.5500030517578,1.13207424947998,95.0999984741211,-3.1462969854856024,96.69000244140624,-0.02206274562674959 3088,2019-09-19,94.37999725341795,95.66000366210938,94.37000274658205,94.83999633789062,937100.0,-0.0036947755844244368,-4.375137094082564,-4.181786655570097,59.29976510812197,66.78628903066463,1.0912422036568756,-2.1027451112873194,-3.1458502820149334,-3.0013121684723245,9.449611801456285,1.2900009155273295,3.3060382086962647,1.4049964904784957,-4.277713083311468,7.08770606426846,-1.4363582964164863,4.246351277373478,3.1924927795410127,21.859197264149298,-45.19561873690523,2.841354786894979,9,1.2450027465820455,-2.2349967956542827,-3.7099952697753764,-3.4549980163574077,-0.2799987792968608,3,-0.0146217132186659,1.0826628666548967,94.7300033569336,9.348316470391822,94.5500030517578,1.13207424947998,95.0999984741211,-0.0146217132186659 3089,2019-09-20,93.18000030517578,94.97000122070312,93.16999816894531,94.93000030517578,1356600.0,-0.012714526204319343,-1.0338968439383098,3.8043553978072566,56.853145845793335,66.10716862655684,2.2679354974507078,-0.7481473826034062,-1.9701761018003765,-1.859041404952933,9.861965481740887,1.8000030517578125,3.52020944876854,0.08249969482422159,-5.501208386111031,5.666207775759474,-2.709354345643405,2.874353735291848,4.311239969848614,0.3345189917990538,-63.74527907048236,2.7918540404676278,9,2.2749977111816406,-1.0349998474121094,-3.164999008178711,-1.8350028991699219,1.379997253417983,4,-0.003970838649605235,-4.375137094082564,94.37999725341795,1.0826628666548967,94.7300033569336,9.348316470391822,94.5500030517578,-0.003970838649605235 3090,2019-09-23,91.56999969482422,92.12999725341795,91.16000366210938,91.16000366210938,1664200.0,-0.017278392413378585,-3.731721840748735,-0.234283447265625,59.17029488669458,65.1583529107161,3.7169972984914637,1.0977028678429406,-0.4601244519434289,-0.2969158716531979,10.003789211831258,2.0199966430664062,3.171361364984648,-1.6415008544921932,-6.985869579586776,3.7028678706023896,-4.3136852170394775,1.0306835080550911,5.748390895957016,9.11102294921875,-57.765290171055454,2.6721843625472896,9,2.8800010681152344,1.1149978637695312,-1.9424991607666016,0.6300010681152344,2.8600006103515625,0,0.024025302561691886,-1.0338968439383098,93.18000030517578,-4.375137094082564,94.37999725341795,1.0826628666548967,94.7300033569336,0.024025302561691886 3091,2019-09-24,91.37999725341795,92.18000030517578,91.0199966430664,92.18000030517578,2373600.0,-0.0020749420338482816,1.899998092658643,-1.9512458363572427,51.827220841172355,63.51431795549341,3.598811120254638,1.559020896532573,-0.3446804727127102,-0.1579760899725926,9.923073406249564,1.160003662109375,2.9211056834594586,-1.9530033111572465,-6.991164261933747,3.085157639619254,-4.472083786545497,0.5660771642310038,5.568890121642966,7.758622107123466,-57.120988561212194,2.5190804753882468,9,3.000000000000014,1.5000000000000142,-1.7524967193603374,0.8900032043457173,-1.2299957275390483,1,0.02779602748819676,-3.731721840748735,91.56999969482422,-1.0338968439383098,93.18000030517578,-4.375137094082564,94.37999725341795,0.02779602748819676 3092,2019-09-25,92.66000366210938,92.83999633789062,91.13999938964844,91.58999633789062,1493600.0,0.014007512006611877,1.377630287250843,-1.3375040531003597,40.51283576156553,60.32971242281938,2.007924870207205,0.543137674928559,-1.5740434116431032,-1.5003229215718648,9.732725302573142,1.6999969482421875,2.709885880802375,-0.8229969024658175,-5.5709955051652,3.9250017002335653,-3.196996203815516,1.551002398883881,3.8145724543919783,35.344925391540265,-24.792740652823092,2.373999301349692,9,1.5949935913085938,0.21999359130859375,-2.8100032806396484,-0.3900032043457031,-3.160003662109375,2,0.00949705610445406,1.899998092658643,91.37999725341795,-3.731721840748735,91.56999969482422,-1.0338968439383098,93.18000030517578,0.00949705610445406 3093,2019-09-26,93.08999633789062,93.36000061035156,92.19000244140624,92.54000091552734,1262600.0,0.0046405424000330875,1.1467778174411785,0.5140108949860247,41.05690331994835,56.63491177588193,1.0783735117028357,0.44384768251080686,-1.8883564519229594,-1.9604509191776032,9.261297504211413,1.1699981689453267,2.3472835088431196,-0.5885040283203153,-4.891644096355705,3.7146360397150744,-2.74007406233801,1.5630660056973795,2.9482134207359394,52.40499483326412,-3.0074242955853236,2.1515700340176926,9,0.5000038146972656,-0.20999908447265625,-3.2899951934814453,-0.8199958801269531,-1.5699996948242188,3,0.008486421168820923,1.377630287250843,92.66000366210938,1.899998092658643,91.37999725341795,-3.731721840748735,91.56999969482422,0.008486421168820923 3094,2019-09-27,92.70999908447266,93.9800033569336,92.47000122070312,93.80999755859376,638600.0,-0.004082041769973732,1.0972105221330366,-2.0000138717419005,38.076170075812364,53.23556353388436,0.9324980475148976,0.941419481884509,-1.4117961596272153,-1.5859604887138232,9.603675396431441,1.5100021362304688,1.9629925080691635,-1.0125011444091854,-5.253606927582837,3.228604638764466,-3.133054035996011,1.1080517471776403,2.9267536249090966,57.0945475727755,6.900784291776148,2.1205528915868235,9,0.6300010681152344,0.1699981689453125,-2.9099979400634766,-0.4399986267089844,1.7399978637695455,4,0.014992982454696602,1.1467778174411785,93.08999633789062,1.377630287250843,92.66000366210938,1.899998092658643,91.37999725341795,0.014992982454696602 3095,2019-09-30,93.18000030517578,93.80999755859376,92.9499969482422,93.3499984741211,1156800.0,0.005069584999940258,-1.7301395078474395,0.15454400432795146,36.809804943348986,50.10434146524862,0.1804834326455449,0.6596035468030266,-1.7764924191656917,-2.04426124074476,9.856212410995711,1.099998474121108,1.407508841165594,-0.6404998779296847,-4.725849101295282,3.4448493454359124,-2.683174489612483,1.4021747337531139,2.0874119189007416,72.97293117580044,27.878085082263055,2.0426746116827994,9,0.15999984741210938,-0.3000030517578125,-3.3799991607666016,-0.9099998474121094,1.379997253417983,0,0.014810015549456157,1.0972105221330366,92.70999908447266,1.1467778174411785,93.08999633789062,1.377630287250843,92.66000366210938,0.014810015549456157 3096,2019-10-01,91.52999877929688,94.27999877929688,91.5,93.91999816894531,1172600.0,-0.017707678906148883,-1.2693895853963864,14.058971367022709,30.089297939315188,45.96615985797473,1.5165255496675627,2.6402957612641558,-0.06268882273477061,-0.38804335192328665,9.60036155546732,2.779998779296875,0.7168389186328739,-2.414501190185547,-6.011549883219672,1.1825475028485783,-4.213025536702602,-0.6159768436684914,3.3976201982988385,12.420365141921344,-24.696370762362058,1.7985243465170602,10,1.8100013732910156,1.3499984741210938,-1.7299976348876953,0.7400016784667969,2.410003662109361,1,0.031683618098494515,-1.7301395078474395,93.18000030517578,1.0972105221330366,92.70999908447266,1.1467778174411785,93.08999633789062,0.031683618098494515 3097,2019-10-02,89.01000213623047,91.26000213623048,88.3499984741211,90.97000122070312,1380800.0,-0.027531920426905998,1.2913406403282297,0.8200835083731828,18.56806278794076,41.44041515573238,3.508800197078841,5.278942108628712,2.437371304437491,2.123259695093026,10.087531750338629,3.1800003051757812,0.11173139301345714,-4.83799781799317,-8.853628464840739,-0.8223671711456007,-6.845813141416954,-2.830182494569385,5.605007054602893,11.129909412202142,-19.69992387965284,2.007815323423782,10,2.6499977111816406,3.8699951171875,0.7899990081787109,3.259998321533203,5.000000000000014,2,0.012807542549023498,-1.2693895853963864,91.52999877929688,-1.7301395078474395,93.18000030517578,1.0972105221330366,92.70999908447266,0.012807542549023498 3098,2019-10-03,89.36000061035156,89.5999984741211,88.01000213623047,89.05000305175781,1176100.0,0.003932125218752525,3.0253413941629805,-0.15816209356911806,21.25489478017785,37.48505392621955,2.6505650422110563,4.767782672531823,2.065289443864657,1.8107436600504059,10.468349488561005,1.589996337890625,-0.4097897154964585,-4.230499267578125,-8.701997086155359,0.24099855099910883,-6.466248176866742,-1.994750358289508,4.9199981689453125,21.531087669942725,-4.195973011334917,2.2357489092886174,10,1.7849998474121094,3.5149993896484375,0.4400005340576172,2.9099998474121094,4.540000915527344,3,0.001566689667549248,1.2913406403282297,89.01000213623047,-1.2693895853963864,91.52999877929688,-1.7301395078474395,93.18000030517578,0.001566689667549248 3099,2019-10-04,89.88999938964844,89.93000030517578,89.2300033569336,89.66000366210938,1061100.0,0.005931051652605657,3.516144910415436,0.741927544792282,27.715990604549958,33.990131228203474,1.7933960706305498,4.0550448461906115,1.500534993458757,1.3084370033263042,10.752510627948825,0.6999969482421875,-1.0165146719933347,-3.45250053405762,-8.173119987752983,1.2681189196377431,-5.812810260905309,-1.0921908072099313,3.637599792480472,29.984023284875903,3.8618947974627673,2.3603097268476843,10,1.2550010681152344,2.9850006103515625,0.18000030517578125,2.3800010681152344,3.739997863769517,4,0.01813324356975876,3.0253413941629805,89.36000061035156,1.2913406403282297,89.01000213623047,-1.2693895853963864,91.52999877929688,0.01813324356975876 3100,2019-10-07,88.5,90.16999816894531,88.38999938964844,89.6500015258789,1612900.0,-0.015463337402230604,-1.5985331543863361,-5.000099515690307,25.85792641195583,31.10465406940164,3.019670106697248,5.192232871559838,2.7841055975574136,2.7037968308132037,11.132023471416616,1.779998779296875,-1.4900496821261413,-4.513000106811518,-9.623872672816375,0.59787245919334,-7.068436389813954,-1.9575638238090818,4.365487536621103,7.8149621389572665,-17.737158759168498,2.555436283002432,10,2.645000457763672,4.375,1.8725013732910156,3.770000457763672,4.680000305175781,0,0.0672316039349401,3.516144910415436,89.88999938964844,3.0253413941629805,89.36000061035156,1.2913406403282297,89.01000213623047,0.0672316039349401 3101,2019-10-08,85.52999877929688,87.83000183105469,85.47000122070312,87.70999908447266,1911200.0,-0.03355933582715398,-1.0521785281873517,1.8956499240378684,19.9738748012349,28.822547296031573,5.668707305094031,7.7540879859082565,5.599366356763056,5.654916912948877,11.623221105375226,3.029998779296875,-1.9528874052854235,-6.971501159667966,-12.906082732592154,-1.0369195867437782,-9.938791946130067,-4.004210373205865,6.752830509277345,1.0362271002902834,-23.10425111790898,2.9672907864620943,10,4.345001220703125,6.075000762939453,4.905002593994141,6.740001678466797,8.110000610351562,1,0.10557697776423525,-1.5985331543863361,88.5,3.516144910415436,89.88999938964844,3.0253413941629805,89.36000061035156,0.10557697776423525 3102,2019-10-09,87.12000274658203,87.45999908447266,85.0199966430664,85.0199966430664,2047100.0,0.018590015082170508,-1.3238050949675206,-0.963305417219331,28.079723498907242,27.38063842702701,3.587472788692736,5.760856436942959,3.891184645875313,4.067540274063475,12.096417678427478,2.44000244140625,-2.327494128056543,-4.937997436523432,-11.09640685537326,1.2204119823263966,-8.017202145948346,-1.8587927270985176,4.209030612490238,40.776805462348584,15.672451420899371,3.0792047094249178,10,2.5299949645996094,4.2599945068359375,3.299997329711914,5.149997711181641,5.779998779296875,2,0.07828282231191475,-1.0521785281873517,85.52999877929688,-1.5985331543863361,88.5,3.516144910415436,89.88999938964844,0.07828282231191475 3103,2019-10-10,88.06999969482422,89.08999633789062,87.06999969482422,87.20999908447266,1030900.0,0.010904464167724726,-2.5438556571321493,0.4095229099152776,34.33475973250809,26.964926166659865,2.067973427480581,4.329520643287978,2.8622383591630864,3.1472771396984456,11.697420923257873,2.0199966430664062,-2.559958165013029,-3.5415004730224666,-9.482297365167554,2.3992964191226207,-6.511898919095017,-0.5711020269499159,2.249587789687112,59.22334268119066,29.705780851644455,2.970398446072545,10,1.5799980163574219,3.30999755859375,2.299999237060547,4.200000762939453,5.029998779296875,3,0.06744637744963389,-1.3238050949675206,87.12000274658203,-1.0521785281873517,85.52999877929688,-1.5985331543863361,88.5,0.06744637744963389 3104,2019-10-11,90.1500015258789,91.23999786376952,89.16999816894531,89.43000030517578,1041000.0,0.02361759780018402,-2.338694394880922,0.8372101275704832,45.76877749628534,27.960367561430573,-0.4619294244261738,1.8281676516074299,0.7716070172407825,1.0921616672112577,10.927063059306347,3.1699981689452983,-2.7172445968219847,-1.1344985961914062,-6.599184920879253,4.3301877284964405,-3.8668417585353296,1.5978445661525171,-5.1300048828125,82.47594655990441,48.296068982827606,2.732343162343925,10,-0.5000038146972656,1.2299957275390625,0.9574985504150391,2.1199989318847656,2.2999954223632955,4,0.041597337066306084,-2.5438556571321493,88.06999969482422,-1.3238050949675206,87.12000274658203,-1.0521785281873517,85.52999877929688,0.041597337066306084 3105,2019-10-14,90.41999816894531,90.48999786376952,89.6500015258789,89.76000213623047,632400.0,0.0029949710315744227,1.1000028610393593,0.9166596024244479,47.153026440886016,29.85633739493844,-1.3014677091204305,1.2538664406361022,0.5154986844636653,0.8622863977009843,10.912167524491064,0.8399963378906108,-2.930674763138299,-0.6305019378662138,-5.800099291401551,4.539095415669124,-3.2153006146338896,1.954296738901462,-5.275601501464848,86.81672775087476,47.25842422877002,2.58479867676767,10,-2.279998779296875,0.9599990844726562,0.7725009918212891,1.8500022888183594,2.1800003051757812,0,0.03550098594864948,-2.338694394880922,90.1500015258789,-2.5438556571321493,88.06999969482422,-1.3238050949675206,87.12000274658203,0.03550098594864948 3106,2019-10-15,92.0199966430664,92.08000183105469,90.1999969482422,90.41999816894531,959000.0,0.01769518365983136,1.186040941249512,2.4242546845919986,48.13734698454358,33.1418134167832,-3.156600777708178,-0.574865834220077,-0.9669473664896344,-0.6607353655826813,11.332834581261817,1.8800048828124858,-3.062639072077573,1.0959968566894531,-3.8311749773388897,6.023168690717796,-1.3675890603247183,3.5595827737036245,-6.7536879516601545,99.15006878337182,56.619143104590094,2.4635859170141687,10,-3.4699974060058594,-0.6399993896484375,-0.7974948883056641,0.2500038146972656,-0.18999481201171875,1,0.012605995483882415,1.1000028610393593,90.41999816894531,-2.338694394880922,90.1500015258789,-2.5438556571321493,88.06999969482422,0.012605995483882415 3107,2019-10-16,92.63999938964844,93.22000122070312,91.73999786376952,91.73999786376952,1267000.0,0.0067376958183007485,-2.2888907726867416,0.5625014901175494,48.70467163287536,36.19178862263848,-3.5844851335338745,-1.4329423715527412,-1.4897508039644123,-1.1984165210696887,11.429455204566736,1.480003356933608,-3.224621826056392,1.8204998016357479,-2.8486924303162766,6.489692033587772,-0.5140963143402644,4.15509591761176,-7.101142972656248,90.56907825771964,47.25115434962031,2.334596115976013,10,-3.520000457763672,-1.2600021362304688,-1.1174983978271484,-0.3699989318847656,-1.7900009155273438,2,0.010794473300824947,1.186040941249512,92.0199966430664,1.1000028610393593,90.41999816894531,-2.338694394880922,90.1500015258789,0.010794473300824947 3108,2019-10-17,93.0,93.25,92.2300033569336,93.0,1183000.0,0.00388601697672053,3.079986572265625,0.0,50.83573758222488,38.760649397935694,-3.7703444351986377,-2.0043962733683713,-1.7553914060244438,-1.4670989366280764,11.386156088820295,1.0199966430664062,-3.1520455826497766,2.249500274658203,-2.2352965058160805,6.734297055132487,0.0071018844210613,4.491898664895345,-7.00027489478515,93.87255176953255,50.1369314890905,2.24239839023714,10,-3.865001678466797,-1.6200027465820312,-1.3575000762939453,-0.7299995422363281,-2.410003662109375,3,-0.0010752524099042482,-2.2888907726867416,92.63999938964844,1.186040941249512,92.0199966430664,1.1000028610393593,90.41999816894531,-0.0010752524099042482 3109,2019-10-18,92.80999755859376,93.20999908447266,92.37000274658205,92.61000061035156,930000.0,-0.0020430370043681423,-1.4706040750382088,100.0,48.916219234924164,41.32268193382106,-3.48954428131195,-1.9431616945535097,-1.5141677964256104,-1.185317374439606,11.880336023010713,0.8399963378906108,-2.663653550630272,2.077997970581066,-2.367481659604053,6.523477600766185,-0.1447418445114863,4.300737785673618,-6.230250461796103,87.77770478045387,45.76830069900835,2.222739815092558,10,-3.674999237060561,-1.5550003051757955,-0.2974987030029439,-0.5399971008300923,0.31999969482419033,4,0.0031246732373226838,3.079986572265625,93.0,-2.2888907726867416,92.63999938964844,1.186040941249512,92.0199966430664,0.0031246732373226838 3110,2019-10-21,93.7699966430664,94.13999938964844,93.4800033569336,93.6999969482422,648800.0,0.01034370336952728,-1.588286334056399,0.35000381475537823,56.83760146327901,45.41865156293707,-4.049195796184478,-2.8774185235036214,-2.3962271578724597,-2.056763200991611,12.018658797532854,1.3300018310546733,-2.188932094848724,2.927997207641596,-1.7095170091104137,7.5655114243936055,0.6092400992655911,5.246754316017601,-6.656629314012562,90.60907316468635,43.00386426050154,2.3187571083760052,10,-4.189998626708984,-3.1799964904785156,-1.257497787475586,-1.6249961853027344,-0.46999359130860796,0,-0.014076994156763778,-1.4706040750382088,92.80999755859376,3.079986572265625,93.0,-2.2888907726867416,92.63999938964844,-0.014076994156763778 3111,2019-10-22,93.91999816894531,94.77999877929688,93.08000183105469,93.62000274658205,804700.0,0.0015996750693068051,-1.4637685966861824,4.285667574932547,67.52318088523839,49.80125793919609,-3.222834231450946,-2.9801675015103797,-2.413358357071729,-2.074446649945486,12.20208900271584,1.6999969482421875,-1.855087529396954,2.9509986877441463,-1.8834851271681998,7.785482502656492,0.5337567802879732,5.368240595200319,-6.1039676338320135,71.71051475810573,18.68625508605131,2.4172419074561713,10,-2.9949989318847656,-3.579998016357422,-0.967498779296875,-1.7749977111816406,-0.5099945068359375,1,-0.014054511505097955,-1.588286334056399,93.7699966430664,-1.4706040750382088,92.80999755859376,3.079986572265625,93.0,-0.014054511505097955 3112,2019-10-23,93.54000091552734,93.97000122070312,93.12000274658205,93.51000213623048,1018400.0,-0.00404596742787855,-1.0987679903549477,0.09999745682964126,64.8860400021519,53.195844635823185,-2.052201337041055,-2.667633737334384,-1.9540699526017278,-1.5794438095356043,12.697050528862642,0.8499984741210795,-1.3433357958737133,2.5270015716552763,-2.3876370095040045,7.441640152814557,0.069682281075643,4.9843208622349096,-4.88829419111201,51.37254549969632,-5.402596535310899,2.4573192905796377,10,-1.56500244140625,-3.200000762939453,-0.0475006103515625,-1.3950004577636719,-0.8300018310546875,2,-0.018280939360016624,-1.4637685966861824,93.91999816894531,-1.588286334056399,93.7699966430664,-1.4706040750382088,92.80999755859376,-0.018280939360016624 3113,2019-10-24,93.87999725341795,94.52999877929688,93.6500015258789,94.48999786376952,1138000.0,0.0036347694522438356,1.5507076514815403,-20.33418107834127,64.40432600489052,55.26646113677931,-1.655469682708329,-3.1045842427454744,-2.1514836322381683,-1.8466365827805475,13.536555632180738,0.9899978637695312,-0.34456568159579604,2.8274978637695227,-2.1694380236485813,7.824433751187627,0.3290299200604778,5.325965807478568,-4.4928954824168414,62.655476869599646,2.3885197394894604,2.4984679437090507,10,-1.664997100830064,-3.539997100830064,0.005002975463881398,-1.7349967956542827,-2.9199981689452983,3,-0.03227523293506007,-1.0987679903549477,93.54000091552734,-1.4637685966861824,93.91999816894531,-1.588286334056399,93.7699966430664,-0.03227523293506007 3114,2019-10-25,94.0999984741211,94.4499969482422,93.61000061035156,94.0,1678900.0,0.002343430199611918,1.1000028610392811,-0.1639317607624384,72.08201237911356,58.03634846324904,-1.403872245736494,-3.3888594411729827,-2.2008395693536045,-1.9996396950691917,14.496481673465464,0.8399963378906392,0.4970222516797236,2.97799911499024,-2.152874202803986,8.108872432784466,0.41256245609312714,5.543435773887353,-4.065749062124496,59.99991024225615,-6.616762301614386,2.565436658897115,10,-1.6100006103515625,-4.104999542236328,-0.2149982452392578,-1.9549980163574219,-4.510002136230469,4,-0.037300767196035256,1.5507076514815403,93.87999725341795,-1.0987679903549477,93.54000091552734,-1.4637685966861824,93.91999816894531,-0.037300767196035256 3115,2019-10-28,94.55999755859376,95.16999816894531,94.3000030517578,94.51000213623048,2050500.0,0.004888406928074351,-2.7021573624657265,0.49996185244525826,94.3952822276337,63.17611904581461,-1.3576228638066539,-3.9422951981058674,-2.5683720931885574,-2.406370586942515,15.617430107176,1.0699996948242188,1.2118763330509807,3.3689983367920036,-1.913287529444844,8.651284203028851,0.7278554036735727,6.010141269910434,-3.9562582225211287,70.81331678469806,-3.9295221571961747,2.6411429331184255,10,-1.1049995422363423,-4.465000152587905,-0.7599983215332173,-2.4149971008300923,-4.059997558593764,0,-0.015122677052626932,1.1000028610392811,94.0999984741211,1.5507076514815403,93.87999725341795,-1.0987679903549477,93.54000091552734,-0.015122677052626932 3116,2019-10-29,94.43000030517578,95.45999908447266,94.26000213623048,94.4499969482422,1583900.0,-0.0013747594836540644,-5.6667796969380335,-0.3999694796279357,91.96328777298544,67.98263195027128,-0.9496850923640494,-3.7775757351969617,-2.3751714727400497,-2.243279215302877,16.380480253864675,1.1999969482421733,1.5892747170667718,3.094001007080081,-2.3830860163519674,8.57108803051213,0.3554574953640497,5.832544518796112,-3.1869847325009744,55.98288926275128,-22.103987367105198,2.738543511716027,10,-0.5849990844726562,-4.19000244140625,-0.8625011444091797,-2.2849998474121094,-3.279998779296875,1,-0.011966506933877907,-2.7021573624657265,94.55999755859376,1.1000028610392811,94.0999984741211,1.5507076514815403,93.87999725341795,-0.011966506933877907 3117,2019-10-30,90.1500015258789,93.58000183105469,87.93000030517578,91.0,2818500.0,-0.04532456597971957,-1.1361060673146122,42.50705837463595,58.63788617494642,68.84953734946257,3.2854648830272595,0.6242116200776024,1.9457127136848555,2.0356814112650454,16.027448820836526,6.5,1.8442028966254753,-1.242997741699213,-6.6413237733492565,4.15532828995083,-3.942160757524235,1.4561652741258087,5.30999755859375,29.482092703744385,-48.88451286849515,2.6991630158250213,10,1.5449981689453125,0.089996337890625,3.4799957275390625,1.9949989318847656,2.0,2,0.03616197538604182,-5.6667796969380335,94.43000030517578,-2.7021573624657265,94.55999755859376,1.1000028610392811,94.0999984741211,0.03616197538604182 3118,2019-10-31,89.5,90.1500015258789,88.37999725341797,89.91000366210938,2527900.0,-0.007210222017492884,2.9775404186740273,0.48235811544641016,46.93684280920102,68.62960663549333,3.784791730478773,1.354695252237434,2.6057110998728774,2.6840480205565456,15.54401225459045,1.7700042724609375,1.956528074754928,-1.8999992370605412,-7.287577961443546,3.4875794873224635,-4.593788599252051,0.7937901251309682,5.959999084472656,20.84993292616204,-54.64238679773777,2.6937893621915037,10,2.1949996948242188,0.7399978637695312,4.067497253417969,2.645000457763672,2.059997558593764,3,0.035865911558353725,-1.1361060673146122,90.1500015258789,-5.6667796969380335,94.43000030517578,-2.7021573624657265,94.55999755859376,0.035865911558353725 3119,2019-11-01,91.5199966430664,91.5500030517578,89.86000061035156,90.33999633789062,1624500.0,0.02256979489459665,1.7257815432133343,-2.8780238183848157,54.449834542041636,68.36429919980029,1.7461961555368362,-0.5659409384064134,0.6232583613172551,0.6652043587203025,14.982857716905635,2.0500030517577983,2.063183169350012,0.03849754333495525,-5.302012519338874,5.379007606008784,-2.631757488001952,2.7087525746718626,3.7894024658203165,47.67592191065197,-25.29404316361441,2.6702550313369113,11,0.1750030517578125,-1.279998779296875,1.7150020599365234,0.6250038146972656,0.01000213623046875,4,-0.006118854667114704,2.9775404186740273,89.5,-1.1361060673146122,90.1500015258789,-5.6667796969380335,94.43000030517578,-0.006118854667114704 3120,2019-11-04,94.4499969482422,94.6999969482422,92.0,92.5999984741211,1914000.0,0.032014864648684194,1.2978712352159938,1.567794911583111,58.87509578544066,67.40340085537831,-1.2037940638163604,-3.190927459119237,-2.187954420740766,-2.250425532678946,13.986994352516735,3.1800003051757955,2.1739611972112556,2.6709980010986527,-2.6329726292465097,7.974968631443815,0.019012685926071526,5.322983316271234,0.7118141845703008,86.58695484775676,16.229293948555735,2.6519853151725807,11,-2.754997253417983,-4.2099990844726705,-1.339998245239272,-2.30499649047853,-1.2999954223632955,0,-0.05145580484258583,1.7257815432133343,91.5199966430664,2.9775404186740273,89.5,-1.1361060673146122,90.1500015258789,-0.05145580484258583 3121,2019-11-05,94.55999755859376,94.98999786376952,94.23999786376952,94.62999725341795,1194000.0,0.0011646438740684495,-1.1126787805846932,-0.03783770408645639,57.283760378992454,66.55870311947172,-1.3560687372777664,-2.729689284023081,-2.164479128800096,-2.322117872872539,12.100126683611508,0.75,2.3534989078483193,2.3294986724853715,-2.218130030762339,6.877127375733082,0.05568432086151631,4.603313024109227,0.4571773576659979,93.90934201312382,25.02978297275328,2.273814351623858,11,-2.8649978637695455,-4.319999694824233,-1.4499988555908345,-2.4149971008300923,-0.1100006103515625,1,-0.04293567748960658,1.2978712352159938,94.4499969482422,1.7257815432133343,91.5199966430664,2.9775404186740273,89.5,-0.04293567748960658 3122,2019-11-06,93.94000244140624,94.7699966430664,93.12000274658205,94.7699966430664,1493400.0,-0.006556632119235739,2.9759166827528176,11.857111716626271,53.49703622716992,65.34678203305832,-0.7524998076014384,-1.6575426195341407,-1.438349663211497,-1.6638373109264677,9.837357144225455,1.6499938964843608,2.2893222548153744,1.3685035705566264,-2.5440676456494913,5.281074786762744,-0.5877820375464324,3.3247891786596853,1.0499954223632812,84.11504802709182,17.636976092587133,1.956285608103062,11,-2.245002746582017,-3.7000045776367045,-0.8300037384033061,-1.795001983642564,0.05999755859376421,2,-0.029699817362337733,-1.1126787805846932,94.55999755859376,1.2978712352159938,94.4499969482422,1.7257815432133343,91.5199966430664,-0.029699817362337733 3123,2019-11-07,94.01000213623048,94.88999938964844,93.91000366210938,94.88999938964844,1305300.0,0.0007451532148714524,1.2272699687020452,1.0602450615411132,54.504526951211304,63.39372809662472,-0.8963832473221345,-1.3277917480055237,-1.3837390363685387,-1.7306819194102587,8.33378434703757,0.9799957275390625,2.042007214419371,1.1415031433105582,-2.191130700221393,4.47413698684251,-0.5248137784554245,2.807820065076541,-6.080001831054702,80.89675921588274,16.40602937535759,1.6663169217659768,11,-2.315002441406264,-3.7700042724609517,-1.740003585815444,-1.865001678466811,1.1999969482421733,3,-0.01978513528439496,2.9759166827528176,93.94000244140624,-1.1126787805846932,94.55999755859376,1.2978712352159938,94.4499969482422,-0.01978513528439496 3124,2019-11-08,93.9000015258789,94.01000213623048,93.3499984741211,93.61000061035156,901300.0,-0.0011700947543025197,1.5882388140080195,-0.32954752347347144,50.52127116746386,58.51883797882807,-0.9138351732667331,-0.9722959621208531,-1.233267666263174,-1.6288318002487188,7.7224440094190845,0.6600036621093892,1.855388303875685,0.8440025329589815,-2.2586711387974674,3.9466762047154305,-0.7073343029192358,2.395339368837199,-5.830801239013667,63.5452469348442,2.26089243787915,1.5513368358782238,11,-2.2050018310546875,-3.660003662109375,-1.8900012969970703,-1.7550010681152344,1.5499954223632955,4,-0.024920169640681333,1.2272699687020452,94.01000213623048,2.9759166827528176,93.94000244140624,-1.1126787805846932,94.55999755859376,-0.024920169640681333 3125,2019-11-11,93.62999725341795,94.02999877929688,93.23999786376952,93.27999877929688,592400.0,-0.0028754448144129308,-2.6744202551407894,1.2068874799399683,48.848287626613775,53.728282407009004,-0.8824206004614155,-0.47376644094771336,-0.9054305363420667,-1.409506809613319,7.093901615078864,0.790000915527358,1.6383853583749755,0.41349830627440554,-2.4368772014583726,3.2638738140071837,-1.0116894475919906,1.8386860601408017,-5.4243809844970485,27.272504732683796,-31.34249606653155,1.4251877538663915,11,-2.1699981689452983,-3.3899993896484233,-1.6199970245361186,-1.4849967956542827,1.8800048828125284,0,-0.02242869310822737,1.5882388140080195,93.9000015258789,1.2272699687020452,94.01000213623048,2.9759166827528176,93.94000244140624,-0.02242869310822737 3126,2019-11-12,93.18000030517578,94.12999725341795,92.8499984741211,93.9800033569336,1112300.0,-0.004806119421580379,1.3272898777899884,-2.2857329700273405,48.578195339195005,52.610538980814404,-0.7022299006539328,0.07124363873526818,-0.33168111649939647,-1.0013449980347673,7.176673529657175,1.2799987792968608,1.2777080011760376,-0.09449882507324503,-2.889022661889655,2.700025011743165,-1.49176074348145,1.3027630933349599,-4.840696373840331,16.176553085976504,-41.563637051201056,1.3972619184082051,11,-1.4950027465820312,-2.94000244140625,-1.1700000762939453,-1.0349998474121094,2.2300033569335938,1,-0.0003219444000710503,-2.6744202551407894,93.62999725341795,1.5882388140080195,93.9000015258789,1.2272699687020452,94.01000213623048,-0.0003219444000710503 3127,2019-11-13,93.63999938964844,93.77999877929688,92.4000015258789,93.0,1128800.0,0.004936671849818719,2.0,-0.7999961853172862,49.06104057133346,52.84656095438468,-0.6873983072921561,-0.32674930726824414,-0.7209606431378575,-1.4978952682660918,7.673430192885646,1.3799972534179688,0.6536057025650877,0.31550025939941406,-2.466981670284767,3.097982189083595,-1.0757407054426835,1.7067412242415116,-5.1696815491467305,49.79915371864362,-7.01693356171355,1.3912409648420916,11,-1.2150001525878906,-3.4000015258789062,-2.8999996185302734,-2.0349998474121094,2.279998779296875,2,0.008650123492881079,1.3272898777899884,93.18000030517578,-2.6744202551407894,93.62999725341795,1.5882388140080195,93.9000015258789,0.008650123492881079 3128,2019-11-14,92.9000015258789,93.83000183105469,92.87000274658205,93.47000122070312,693300.0,-0.00790258296233326,-2.047629427793008,-0.8906253725293851,45.48872913674185,51.85088257601802,0.6544292426754907,0.4272796520825466,-0.03247334576458627,-0.7897021573170377,8.176546268454581,0.959999084472642,0.09365436100321745,-0.41949768066406534,-3.2047927351915604,2.3657973738634297,-1.8121452079278129,0.9731498465996822,-4.301290054394258,28.901805480829683,-26.375075871804217,1.3926475272637446,11,0.5949974060058594,-1.6350021362304688,-2.3850040435791016,-1.5200042724609375,2.1800003051757812,3,0.011840672293365495,2.0,93.63999938964844,1.3272898777899884,93.18000030517578,-2.6744202551407894,93.62999725341795,0.011840672293365495 3129,2019-11-15,93.0999984741211,93.69000244140624,92.93000030517578,93.69000244140624,1278300.0,0.002152819644319015,1.5762611045738026,1.0350952336335766,44.401837843593725,50.242742804701706,0.7846381897990824,0.26363975966611974,-0.29367968979907744,-1.0326391355564226,8.706851361915172,0.7900009155273295,0.17718187265943186,-0.2340007781982365,-3.0111352037831836,2.5431336473867105,-1.6225679909907171,1.1545664345942441,-4.375461244273168,40.46235127054022,-12.318485172546396,1.3885672127924749,11,0.595001220703125,-1.404998779296875,-2.585000991821289,-1.720001220703125,2.099998474121108,4,0.022663809290373704,-2.047629427793008,92.9000015258789,2.0,93.63999938964844,1.3272898777899884,93.18000030517578,0.022663809290373704 3130,2019-11-18,92.4499969482422,93.04000091552734,91.56999969482422,93.02999877929688,1813100.0,-0.006981756568552155,3.8999542240984693,0.9830473407212958,42.69909724390741,48.62222467858114,1.2528560814062786,0.8534358663493293,0.2785603284254279,-0.42979330250342684,9.087865365689469,1.529998779296875,0.4923214524609989,-0.8180023193359176,-3.614184136086905,1.97817949741507,-2.2160932277114114,0.5800885890395762,-3.602150475198272,34.37492549412372,-17.257275315181765,1.3980909083754927,11,0.7800025939941264,-0.754997253417983,-1.934999465942397,-1.069999694824233,2.8600006103515625,0,0.032449974029523654,1.5762611045738026,93.0999984741211,-2.047629427793008,92.9000015258789,2.0,93.63999938964844,0.032449974029523654 3131,2019-11-19,92.5999984741211,92.91999816894531,91.77999877929688,92.91999816894531,1342900.0,0.0016225152063862325,6.125002980235081,0.5517218699850178,62.99044990000057,49.67704842000676,0.8890876217569428,0.6318690767614612,0.029337457830195035,-0.6364565578033137,9.229053814623999,1.1399993896484375,0.5776236933725585,-0.6020008087158146,-3.395697024975064,2.1916954075434347,-1.9988489168454322,0.7948472994138029,-3.631308942745079,45.575124146335696,-8.492963672903429,1.3968481081296216,11,0.6300010681152344,-0.904998779296875,-2.8400001525878906,-1.220001220703125,2.910003662109389,1,0.03142552602657589,3.8999542240984693,92.4499969482422,1.5762611045738026,93.0999984741211,-2.047629427793008,92.9000015258789,0.03142552602657589 3132,2019-11-20,91.83000183105469,92.70999908447266,91.3499984741211,92.47000122070312,972100.0,-0.00831529865825642,1.42858310626703,2.0,62.19897805927122,50.53198743201342,1.484406074353501,1.335668769722588,0.6817050146085109,0.046757203236722944,9.444701867328414,1.3600006103515625,0.34060555212660404,-1.2864974975585994,-4.140651816665795,1.5676568215485958,-2.713574657112204,0.14057966199500527,-2.742886102513225,19.35494787100188,-37.307474085818654,1.4270771595536007,11,0.9099960327148438,-0.13500213623046875,-1.8650035858154297,-0.45000457763671875,3.75,2,0.038985100290437114,6.125002980235081,92.5999984741211,3.8999542240984693,92.4499969482422,1.5762611045738026,93.0999984741211,0.038985100290437114 3133,2019-11-21,90.8499984741211,91.47000122070312,90.54000091552734,91.37000274658205,1176500.0,-0.010671930059813817,1.5833298012122239,0.8125074505877246,46.0634629763444,50.036675410777924,2.2004216620151027,2.189278680714523,1.4977059345038697,0.9535166109732387,9.558105365548423,1.2900009155273438,0.08135548889157462,-2.1150009155273466,-5.116386124820522,0.8863842937658291,-3.6156935201739344,-0.6143083108807588,-1.6468250723574869,9.841187569179242,-45.97687209138694,1.500692604646591,11,1.4850006103515625,0.845001220703125,-0.6000003814697266,0.529998779296875,4.989997863769531,3,0.055806271656332784,1.42858310626703,91.83000183105469,6.125002980235081,92.5999984741211,3.8999542240984693,92.4499969482422,0.055806271656332784 3134,2019-11-22,90.58999633789062,91.8499984741211,90.51000213623048,91.5999984741211,817100.0,-0.0028618837710221445,-1.2906105521248674,1.9422958420140906,16.952028845400278,46.49264665730976,2.1696887869477166,2.2902602883777377,1.5972966880136,1.142011098410606,9.616328234390956,1.3399963378906108,-0.09866655375020628,-2.199502944946289,-5.329187590350259,0.9301817004576804,-3.7643452676482667,-0.6346606222443114,-1.273086416369324,3.161827678129318,-46.74977596118669,1.5648423227019832,11,1.7300033569335938,1.1050033569335938,-0.33249855041503906,0.7900009155273438,5.920005798339858,4,0.04956403217433447,1.5833298012122239,90.8499984741211,1.42858310626703,91.83000183105469,6.125002980235081,92.5999984741211,0.04956403217433447 3135,2019-11-25,93.12999725341795,93.1999969482422,90.68000030517578,91.13999938964844,1438500.0,0.0280384260758042,1.3661970822005456,-1.9702907473013767,41.35428726942276,45.68999020511285,-0.5014261544836955,-0.3819483474247676,-1.02564949045113,-1.4482682760743586,9.087096869988212,2.6100006103515767,-0.2547896707381483,0.4119979858398324,-2.6108946018140102,3.434890573493675,-1.099448307987089,1.9234442796667537,-3.701625542534117,97.39777584285014,50.86008373789515,1.5114462938269189,11,-0.9599952697753764,-1.4349975585937358,-2.9349994659423686,-1.7499999999999858,2.240005493164091,0,0.02222699190242139,-1.2906105521248674,90.58999633789062,1.5833298012122239,90.8499984741211,1.42858310626703,91.83000183105469,0.02222699190242139 3136,2019-11-26,93.3000030517578,93.48999786376952,92.55999755859376,93.4000015258789,2026100.0,0.0018254676619096077,5.64306929344171,-0.05025054345118124,45.90793612388095,45.33964526650702,-0.7293146600092939,-0.675589117025865,-1.2606045121073493,-1.6490734488317713,8.347946043023741,0.9300003051757528,-0.34393885596537643,0.638503646850566,-2.2904395520296674,3.5674468457307995,-0.8259679525895507,2.1029752462906828,-3.7623987872986646,93.6243260265134,49.69846323711717,1.4644715994401156,11,-1.1300010681152202,-1.6050033569335795,-3.215003967285142,-1.9200057983398295,1.409996032714858,1,0.02154334877910924,1.3661970822005456,93.12999725341795,-1.2906105521248674,90.58999633789062,1.5833298012122239,90.8499984741211,0.02154334877910924 3137,2019-11-27,93.41000366210938,93.87999725341795,92.6999969482422,93.45999908447266,1131000.0,0.0011789990005739437,1.6517106289594132,0.4999618524451872,46.1832198146621,45.416810897387045,-0.9782439039479982,-0.5574150064963419,-1.4414180769956602,-1.7861933801368224,7.441173866672695,1.1800003051757528,-0.3925319688561615,0.5855041503906193,-2.108353212146014,3.2793615129272524,-0.7614245308777043,1.932432831658943,-3.7653514951464615,86.05358242474766,44.87085247419179,1.3469286812683183,11,-1.2150039672851562,-1.7150039672851562,-2.7775039672851562,-2.0300064086914062,3.2599945068359375,2,0.022481515809777752,5.64306929344171,93.3000030517578,1.3661970822005456,93.12999725341795,-1.2906105521248674,90.58999633789062,0.022481515809777752 3138,2019-11-29,92.70999908447266,93.4000015258789,92.5500030517578,93.3499984741211,575300.0,-0.00749389305420467,1.29727612017242,12.801159774149244,42.958575607642004,45.25644842672575,-0.34422439051374454,0.4167732530287651,-0.8105371088198297,-1.113821855042147,6.514043747833349,0.8600006103515767,-0.4257515250881454,-0.2750003814697237,-2.471443880657773,1.9214431177183258,-1.3732221310637414,0.8232213681242939,-2.960439973056026,65.28190314050796,25.81551819625372,1.0982217495940245,11,-0.5149993896484375,-1.0149993896484375,-1.552499771118164,-1.3300018310546875,4.959999084472656,4,0.03095677677622488,1.6517106289594132,93.41000366210938,5.64306929344171,93.3000030517578,1.3661970822005456,93.12999725341795,0.03095677677622488 3139,2019-12-02,90.95999908447266,92.83999633789062,90.8499984741211,92.6500015258789,1442300.0,-0.018876065335795,-1.0837634013453272,2.640631332999547,36.55591120098715,44.5738721997346,1.1960733182280023,2.237380193850555,0.8872643566731284,0.6150135302443971,6.481526850074514,1.9899978637695312,-0.5538610917024158,-1.9970005035400362,-4.284469462201201,0.29046845512112895,-3.140734982870626,-0.8532660242094465,-1.107631167491391,8.74997019764923,-30.9262784122182,1.1437344793305828,12,1.2350006103515625,0.7350006103515625,0.3175010681152344,0.4199981689453125,6.80999755859375,0,0.053649926369128575,1.29727612017242,92.70999908447266,1.6517106289594132,93.41000366210938,5.64306929344171,93.3000030517578,0.053649926369128575 3140,2019-12-03,89.58999633789062,89.87999725341797,89.04000091552734,89.83999633789062,1369400.0,-0.015061595870397237,4.090858648911083,0.1479287803821012,33.45622385529339,41.29229152810047,2.3665937719167403,3.398877612479083,2.2399758690773837,1.9277277853630892,7.046716291672135,1.9199981689453125,-0.6150547386296807,-3.1240032196044893,-5.751034046944824,-0.4969723922641549,-4.437518633274664,-1.810487805934315,5.3000030517578125,11.363550382415841,-29.992890191440235,1.3135154136701672,12,1.8700027465820312,2.1050033569335938,1.6525020599365234,1.7900009155273438,8.480003356933594,1,0.07724083135622539,-1.0837634013453272,90.95999908447266,1.29727612017242,92.70999908447266,1.6517106289594132,93.41000366210938,0.07724083135622539 3141,2019-12-04,90.5,91.79000091552734,90.4499969482422,90.58000183105469,1039500.0,0.010157424928083136,-13.888276680514187,0.32000732421875,36.106219904450384,38.39309617756483,1.2598672748499666,2.28633523274155,1.3290240707735848,0.9798355240191654,7.160295751467125,2.2000045776367188,-0.6662739080204432,-2.0109996795654297,-4.664737401455781,0.6427380423249218,-3.3378685405106125,-0.6841308186202468,4.272999420166016,30.165293164435734,-9.705021987157327,1.326868860945179,12,0.9599990844726562,1.1949996948242188,1.2749977111816406,0.8799972534179688,7.4199981689453125,2,0.05381218504510543,4.090858648911083,89.58999633789062,-1.0837634013453272,90.95999908447266,1.29727612017242,92.70999908447266,0.05381218504510543 3142,2019-12-05,91.1500015258789,91.30999755859376,90.01000213623047,90.83000183105469,1616400.0,0.0071823373025292625,3.0625379984501233,-3.999904634751097,42.194484523453006,37.96320968279911,0.5624069567867735,1.4931513830329664,0.6443431890969862,0.3507463772644712,7.788726277498061,1.2999954223632955,-0.6295187529732686,-1.2214981079101506,-3.852171439140889,1.409175223320588,-2.536834773525527,0.09383855770522587,3.508337924194336,48.394502637040354,6.841933214566261,1.3153366656153724,12,0.30999755859375,0.30999755859375,0.8924980163574219,0.2299957275390625,9.169998168945312,3,0.039056472835965916,-13.888276680514187,90.5,4.090858648911083,89.58999633789062,-1.0837634013453272,90.95999908447266,0.039056472835965916 3143,2019-12-06,92.1500015258789,92.9800033569336,92.01000213623048,92.01000213623048,1216500.0,0.010970926859678487,-12.857220708449477,0.4374985098824151,46.044983477090895,41.1957601974314,-0.26127028303547206,0.36539400946233513,-0.3932931624782441,-0.5930940743935764,8.107603759380119,1.8300018310546875,-0.8631056709466804,-0.12849807739257812,-2.644279474560932,2.3872833197757757,-1.386388775976755,1.1293926211915988,2.3959711535034245,78.9339767322975,35.70501139371686,1.2578906985841776,12,-0.69000244140625,-0.46500396728515625,-1.1825027465820312,-0.7700042724609375,6.689994812011719,4,0.04905042396333581,3.0625379984501233,91.1500015258789,-13.888276680514187,90.5,4.090858648911083,89.58999633789062,0.04905042396333581 3144,2019-12-09,91.55999755859376,92.06999969482422,91.11000061035156,92.0,2218800.0,-0.006402647395718719,2.310331219910026,-3.142888283378964,46.276161740238535,41.742635138633155,0.5373012359970204,0.8127735212151634,0.16369289701820833,0.0417461704415274,8.666655512239533,1.0400009155273438,-1.057285381986489,-0.601501846313468,-3.015351663163102,1.812347970536166,-1.8084267547382922,0.6054230621113561,2.8758556855114676,63.95926602946452,18.80024193338984,1.2069249084248173,12,-0.09999847412110796,0.4550018310546733,-0.5924987792968892,-0.18000030517579546,7.940002441406236,0,0.06673220591166418,-12.857220708449477,92.1500015258789,3.0625379984501233,91.1500015258789,-13.888276680514187,90.5,0.06673220591166418 3145,2019-12-10,91.52999877929688,92.26000213623048,91.33999633789062,91.7300033569336,1210400.0,-0.00032764067384005724,-2.1723820422767286,0.4545533361076579,45.47761006329869,41.6948211319018,0.35366392599749474,0.713985461300112,0.14449256008764166,0.11750067316263824,9.176981300075582,0.920005798339858,-0.9933909143245216,-0.5265007019042969,-2.852486373510132,1.7994849697015383,-1.6894935377072215,0.6364921338986278,2.797937418236799,51.178317115524905,5.821101841387481,1.1629928358029202,12,-0.06999969482421875,0.4850006103515625,-0.5625,-0.15000152587890625,8.650001525878906,1,0.06817434662941291,2.310331219910026,91.55999755859376,-12.857220708449477,92.1500015258789,3.0625379984501233,91.1500015258789,0.06817434662941291 3146,2019-12-11,93.1500015258789,93.23999786376952,91.79000091552734,92.0500030517578,963200.0,0.01769914528774641,1.2656358965494914,-5.499866488651606,55.20503346275594,42.697244870578885,-1.4414366336337707,-0.9574699328262142,-1.4537064894617657,-1.4589966590515075,9.401069412410068,1.709999084472642,-0.6565707722226506,1.0950019836425753,-1.2279698883286159,3.4179738556137664,-0.06648395234302029,2.256487919628171,1.0721759660146404,97.2137319835039,46.5611353662637,1.161485935985593,12,-1.9300003051757812,-1.1350021362304688,-2.1825027465820312,-1.7700042724609375,6.349998474121094,2,0.052818014904470356,-2.1723820422767286,91.52999877929688,2.310331219910026,91.55999755859376,-12.857220708449477,92.1500015258789,0.052818014904470356 3147,2019-12-12,94.4499969482422,94.7300033569336,92.81999969482422,92.95999908447266,1448000.0,0.013955935599229585,-1.1582003215558823,1.3545453914925152,63.846123599495094,45.018083536340335,-2.881405572471323,-2.312219668450041,-2.6351031564559406,-2.735108680596511,9.681807757211027,1.910003662109375,-0.6163561350267344,2.3544975280761804,-0.10883035644299355,4.817825412595354,1.1228335858165934,3.5861614703357674,-5.409996032714858,92.26502220320769,34.94434256644932,1.231663942259586,12,-2.564994812011733,-2.484996795654311,-3.4824981689453267,-3.069999694824233,4.5,3,0.03673902946343821,1.2656358965494914,93.1500015258789,-2.1723820422767286,91.52999877929688,2.310331219910026,91.55999755859376,0.03673902946343821 3148,2019-12-13,94.0,95.83000183105469,93.9000015258789,94.9800033569336,1172300.0,-0.0047643934651347974,-2.2711861119193095,-0.657721316763692,62.92645597457718,47.948144066739225,-2.491149494411019,-1.8715432142581108,-2.080574430473746,-2.266476664477892,10.160647360072161,1.9300003051757812,-0.6516246488087916,1.8495006561279297,-0.7355708283737954,4.434572140629655,0.5569649138770671,3.1420363983787922,-4.846199035644531,61.228784792939585,-2.821068557712813,1.2925357422508639,12,-1.5649986267089844,-1.5649986267089844,-3.032501220703125,-2.6200027465820312,6.3700027465820455,4,0.06723403930664062,-1.1582003215558823,94.4499969482422,1.2656358965494914,93.1500015258789,-2.1723820422767286,91.52999877929688,0.06723403930664062 3149,2019-12-16,95.20999908447266,96.0999984741211,94.4800033569336,94.4800033569336,1036400.0,0.01287233068587934,-3.4383687631947493,-0.7448910479482449,58.76896731844512,50.760671118200534,-3.3915441531680415,-3.072911045102501,-3.1869122821449025,-3.4597166784360525,10.703272895848826,2.0999984741210938,-0.6731219247152893,2.9539997100830107,0.052867111269023326,5.855132308896998,1.503433410676024,4.404566009489997,-5.789150085449222,81.30254222210824,20.584032885235324,1.4505662994069906,12,-2.154998779296875,-2.6399993896484375,-4.242500305175781,-3.8300018310546875,3.19000244140625,0,0.03812621876193223,-2.2711861119193095,94.0,-1.1582003215558823,94.4499969482422,1.2656358965494914,93.1500015258789,0.03812621876193223 3150,2019-12-17,95.4499969482422,95.95999908447266,95.2699966430664,95.66000366210938,1189500.0,0.0025207212065678775,-1.421030088874612,-0.2876821136681731,59.010865324968584,53.305631720480335,-3.0317005540571103,-3.242897725437601,-3.2735121562542133,-3.7085339803473545,10.66665166705204,0.75,-0.5987584096787373,3.0439975738525504,-0.19044517921523152,6.278440326920332,1.4267761973186595,4.661218950386441,-5.628398980712902,84.91874955745979,27.190974782405846,1.6172213765338876,12,-2.3949966430664205,-2.879997253417983,-4.482498168945327,-4.069999694824233,1.3899993896484233,1,0.042430625261873134,-3.4383687631947493,95.20999908447266,-2.2711861119193095,94.0,-1.1582003215558823,94.4499969482422,0.042430625261873134 3151,2019-12-18,95.51000213623048,96.01000213623048,94.58000183105469,96.01000213623048,1685600.0,0.000628655735010808,4.720001220703182,2.3808762624429423,58.83836810762318,55.15495211872146,-2.57733494754315,-3.2398220364781594,-3.0805126897927977,-3.782847399200108,10.490092531087038,1.4300003051757955,-0.28308607428246546,2.958502578735363,-0.5618588280340191,6.478863985504745,1.198321875350672,4.718683282120054,-5.311700138305682,82.01230007722482,26.716369744942526,1.7601807033846903,12,-1.9050025939941548,-2.940002441406264,-4.660003662109389,-4.130004882812514,2.589996337890611,2,0.0488953833576955,-1.421030088874612,95.4499969482422,-3.4383687631947493,95.20999908447266,-2.2711861119193095,94.0,0.0488953833576955 3152,2019-12-19,95.41000366210938,95.5199966430664,94.91999816894531,95.16999816894531,1107200.0,-0.0010469947846768468,1.6087374776089698,-0.480010986328125,61.96809859769367,56.92418713212177,-2.0221585087219154,-3.012309799541285,-2.774713566774224,-3.687345525547613,10.112512996392098,0.5999984741210938,0.22786533187445457,2.6795040130615178,-1.044561455131955,6.403569481254991,0.8174712789647742,4.541536747158261,-4.857599875612792,68.63655594781487,14.000516762521755,1.8620327340967393,12,-1.8050041198730469,-2.8400039672851562,-4.447505950927734,-4.030006408691406,2.6599960327148438,3,0.04286758391054235,4.720001220703182,95.51000213623048,-1.421030088874612,95.4499969482422,-3.4383687631947493,95.20999908447266,0.04286758391054235 3153,2019-12-20,95.91999816894531,96.02999877929688,95.36000061035156,95.6999969482422,2548900.0,0.005345293860820499,2.0454293244555415,0.9166507724584569,74.70118840727271,60.082523428458906,-2.1692613858131296,-3.2917681565013908,-3.099364007086791,-4.183747947492208,9.448100660280895,0.6699981689453125,0.7005501783903298,2.9359985351562443,-0.9363738764786547,6.808370946791143,0.9998123293387948,4.872184740973694,-5.034738701191259,88.88883656092231,27.273339307174865,1.9361862058174502,12,-2.200000762939453,-3.3499984741210938,-4.587499618530273,-4.540000915527344,-0.09999847412109375,4,0.03158881189676532,1.6087374776089698,95.41000366210938,4.720001220703182,95.51000213623048,-1.421030088874612,95.4499969482422,0.03158881189676532 3154,2019-12-23,95.08000183105469,96.12000274658205,95.05999755859376,96.11000061035156,964600.0,-0.008757259736505874,1.0190516326856298,-4.68178665556973,78.86439886593901,63.79216662875228,-0.8688074525272356,-2.2115309616883962,-2.1470179752778478,-3.3122327509571505,8.920226895030133,1.0600051879882812,1.057067388779842,1.8715019226074219,-1.9365640158999184,5.679567861114762,-0.03253104664625539,3.775534891861099,-3.881858022918607,32.46751316565159,-34.03786241263173,1.9040329692536708,12,-1.125,-2.5,-2.700002670288086,-3.7000045776367188,-2.9000015258789062,0,0.05563736657185836,2.0454293244555415,95.91999816894531,1.6087374776089698,95.41000366210938,4.720001220703182,95.51000213623048,0.05563736657185836 3155,2019-12-24,95.1999969482422,95.25,94.73999786376952,95.13999938964844,338600.0,0.0012620436987447192,5.374880793439049,-0.0582501259222087,76.9495671711523,66.20822592968521,-0.4620566233945027,-2.285683691398006,-2.1596567679688263,-3.3889931758425433,9.08972223815959,0.510002136230483,1.321869117719686,1.8879970550537308,-2.02223627404382,5.798230384151282,-0.06711960949503748,3.843113719602499,-3.6081044250304473,40.25939925985064,-29.56867005789671,1.9551166645487754,12,-0.7299957275390767,-2.619995117187514,-2.504997253417983,-3.819999694824233,-1.1999969482422017,1,0.0336134945400941,1.0190516326856298,95.08000183105469,2.0454293244555415,95.91999816894531,1.6087374776089698,95.41000366210938,0.0336134945400941 3156,2019-12-26,95.30999755859376,95.5,94.75,95.5,970800.0,0.0011554686331698427,6.894635399935753,-3.1668362156653407,75.4278950947006,67.49508942915249,-0.2608739119046106,-2.35829043298817,-2.210390006839887,-3.412686961288884,9.477115035574247,0.75,1.6597148785556897,1.897497940063488,-2.1134604470191363,5.908456327146112,-0.10798125347781706,3.902977133604793,-3.3558562175123825,41.30417956656468,-29.9448023649281,2.0054791935413085,12,-0.29999542236329546,-2.7299957275390767,-2.8474979400634908,-3.9300003051757955,0.02000427246092329,3,0.016052867679030802,5.374880793439049,95.1999969482422,1.0190516326856298,95.08000183105469,2.0454293244555415,95.91999816894531,0.016052867679030802 3157,2019-12-27,95.51000213623048,95.97000122070312,95.29000091552734,95.88999938964844,643800.0,0.002098463778826165,1.5185153788553103,1.999959845807977,72.76426378306839,68.58817918565151,-0.32933757800044816,-2.5222171503618966,-2.3675687771444416,-3.5391949464104897,10.192603489623107,0.6800003051757812,2.0525487540476206,1.9925025939941605,-2.1266695257203594,6.11167471370868,-0.06708346586310654,4.052088653851428,-3.222591882709054,55.79721362229193,-13.88152799631009,2.059586059857263,12,-0.20999908447267046,-2.9300003051757955,-3.0475025177002095,-4.130004882812514,1.4499969482421733,4,0.027117540361860426,6.894635399935753,95.30999755859376,5.374880793439049,95.1999969482422,1.0190516326856298,95.08000183105469,0.027117540361860426 3158,2019-12-30,95.58000183105469,95.7699966430664,94.9499969482422,95.6999969482422,1006500.0,0.0007329043373316413,5.307823229062629,0.3157789065794457,79.30038525188137,70.86944784492219,-0.16946558192316274,-2.4940502846533263,-2.4046519579640346,-3.539015634136902,10.782493830188264,0.8199996948242045,2.207602948301428,1.9190021514892521,-2.280897920881671,6.118902223860175,-0.18094788469620937,4.018952187674714,-2.9859841780884153,60.86963732861543,-9.138798460734073,2.0999500361854624,12,-0.22999954223632812,-3.0,-3.3625030517578125,-4.200004577636719,-0.950004577636733,0,0.026051452354759252,1.5185153788553103,95.51000213623048,6.894635399935753,95.30999755859376,5.374880793439049,95.1999969482422,0.026051452354759252 3159,2019-12-31,95.83999633789062,95.87999725341795,95.08000183105469,95.30999755859376,1599300.0,0.0027201768346427624,1.6229331865823604,-4.416836215665686,80.39498632300916,73.24546128914892,-0.36956025497110545,-2.49776398897518,-2.6219048409829924,-3.7478431443980185,10.56122856664926,0.799995422363267,2.14264069364998,1.9349967956542997,-2.17014546094002,6.04013905224862,-0.11757433264286021,3.9875679239514596,-2.9638998774350966,89.43052617867633,16.33629364262802,2.0525711282971586,12,-0.4899940490722656,-3.2599945068359375,-3.8249969482421875,-4.459999084472656,-2.6199951171875,1,-0.00020864611676219003,5.307823229062629,95.58000183105469,1.5185153788553103,95.51000213623048,6.894635399935753,95.30999755859376,-0.00020864611676219003 3160,2020-01-02,96.51000213623048,97.08999633789062,95.73999786376952,96.8499984741211,1866500.0,0.00699087879738336,2.292711066450843,-0.6415040018425654,77.36163920574546,75.30360252227362,-0.9760319653567961,-2.764495958035198,-3.271450624638547,-4.355081147659462,9.785007679885743,1.349998474121108,2.147498947232748,2.259002304077157,-1.4634863469651833,5.981490955119497,0.3977579785559868,4.120246629598327,-3.3743931728848366,75.21388421560633,4.957013740062905,1.8612443255211666,1,-0.5950050354004048,-3.4450035095214986,-4.502502441406264,-5.130004882812514,-3.3300018310547017,3,-0.04486583499337826,1.6229331865823604,95.83999633789062,5.307823229062629,95.58000183105469,1.5185153788553103,95.51000213623048,-0.04486583499337826 3161,2020-01-03,95.37000274658205,95.56999969482422,94.5500030517578,94.95999908447266,1439800.0,-0.011812240849805922,1.5185178208123327,-1.2059061125573132,57.692371483358755,74.82852173179197,0.15871014919156323,-1.3080032699722182,-2.1286520089894196,-3.1327583591249493,9.765286437512778,1.9599990844726847,2.1230599311097222,0.8755027770996264,-2.427341285714263,4.178346839913516,-0.7759192543073254,2.5269248085065783,-1.8389550457819013,32.283537885751954,-33.73580955341549,1.6514220314069454,1,0.4499969482421733,-2.305004119873061,-3.437501907348647,-4.115005493164077,-1.9200057983398438,4,-0.014365132716022133,2.292711066450843,96.51000213623048,1.6229331865823604,95.83999633789062,5.307823229062629,95.58000183105469,-0.014365132716022133 3162,2020-01-06,94.70999908447266,95.2699966430664,94.44000244140624,94.8000030517578,1150100.0,-0.006920453424575812,-1.6349137148046493,-0.21951991068101467,55.73505395428516,72.72117345923779,0.7922940888389434,-0.38748523622081166,-1.4612103856472345,-2.4191405430106556,9.52968194139243,0.9300003051758097,2.058767890230314,0.03749923706054403,-2.8659937841103442,2.9409922582314323,-1.414247273524893,1.489245747645981,-0.8230565199634583,10.188576035009406,-54.10540162532699,1.4517465105854432,1,1.0550003051757812,-1.6450004577636719,-2.777498245239258,-4.119998931884766,0.20999908447265625,0,0.006546328292422965,1.5185178208123327,95.37000274658205,2.292711066450843,96.51000213623048,1.6229331865823604,95.83999633789062,0.006546328292422965 3163,2020-01-07,96.66999816894531,96.83999633789062,93.87999725341795,94.37999725341795,2103400.0,0.02069474293547935,1.2509522248556177,-25.443333050779795,60.51873325572004,70.68276616921347,-1.1735396651714751,-2.099117923512793,-3.4018035687489316,-4.2850026621070185,10.42379828929285,2.9599990844726705,2.0392532055155073,1.77149848937988,-1.0062049910121829,4.549201969771943,0.38264674918384856,3.1603502295759114,0.4199981689453125,86.9159411609518,23.75006758486201,1.3888517401960327,1,-1.1850013732910156,-3.604999542236328,-4.724998474121094,-6.329998016357422,-2.1299972534179688,1,0.0029999060827592405,-1.6349137148046493,94.70999908447266,1.5185178208123327,95.37000274658205,2.292711066450843,96.51000213623048,0.0029999060827592405 3164,2020-01-08,97.66999816894531,98.16000366210938,96.86000061035156,96.95999908447266,2001000.0,0.010344471076252137,-1.857162020540767,0.3100431443754041,64.41559805559336,69.29010293415136,-1.975229064921436,-2.759376615202598,-4.377469854355738,-5.172918093071885,11.171926161251747,1.4900054931640625,2.0178617351590162,2.465998458862302,-0.10174788295663006,5.033744800681234,1.182125287952843,3.7498716297717607,-3.790000915527358,88.55129066701846,26.97469876289255,1.283873170909465,1,-1.6499977111816406,-4.069995880126953,-5.724998474121094,-7.329998016357422,-4.369995117187514,2,-0.031125227526562438,1.2509522248556177,96.66999816894531,-1.6349137148046493,94.70999908447266,1.5185178208123327,95.37000274658205,-0.031125227526562438 3165,2020-01-09,97.7699966430664,98.30999755859376,97.2699966430664,98.0999984741211,1254000.0,0.00102384023749158,1.7733357747395162,-0.4647919106822407,64.59946613885103,68.08694416127919,-1.86886661275706,-2.4958860628021142,-4.46630032879105,-5.202223860049486,12.079157758257564,1.040000915527358,1.8212533936998483,2.2539970397949247,0.07962696456273477,4.428367115027115,1.1668120021788297,3.3411820774110197,-3.8899993896484517,87.81036392037161,27.62827875783976,1.0871850376160965,1,-1.6749992370605469,-4.094997406005859,-5.8249969482421875,-7.429996490478516,-5.7899932861328125,3,-0.046537747556381404,-1.857162020540767,97.66999816894531,1.2509522248556177,96.66999816894531,-1.6349137148046493,94.70999908447266,-0.046537747556381404 3166,2020-01-10,98.06999969482422,98.2300033569336,97.69000244140624,97.91999816894531,1528700.0,0.003068457216512499,1.2978329681032987,-0.4545475562953715,66.75061568485386,67.41876103925534,-1.9402268359228856,-2.5385489566246804,-4.747228218031225,-5.443761884635592,13.461803444498827,0.540000915527358,1.66181298113068,2.308000183105463,0.14748829051522705,4.468512075695699,1.227744236810338,3.388256129400588,-4.012802429199226,94.58244137163732,34.00456947066999,1.08025594629512,1,-1.9750022888183594,-3.9099998474121094,-6.492500305175781,-7.8300018310546875,-4.690002441406264,4,-0.049862337155758274,1.7733357747395162,97.7699966430664,-1.857162020540767,97.66999816894531,1.2509522248556177,96.66999816894531,-0.049862337155758274 3167,2020-01-13,97.91999816894531,98.20999908447266,97.25,98.20999908447266,1225400.0,-0.0015295352946435026,5.620662439820052,-1.93331977010325,63.19260895034448,65.62900811686237,-1.5784023213953162,-2.2295654691568245,-4.441523008990771,-5.222640561334686,14.122550378971937,0.9599990844726562,1.5434423814496796,1.9844985961914006,-0.2868639596350988,4.2558611520179,0.8488173182781509,3.1201798741046503,-3.6926888916015628,91.19640264600446,32.786923977422994,1.135681277913253,1,-1.8250007629394531,-3.759998321533203,-6.342498779296875,-7.680000305175781,-5.0,0,-0.04564952312387549,1.2978329681032987,98.06999969482422,1.7733357747395162,97.7699966430664,-1.857162020540767,97.66999816894531,-0.04564952312387549 3168,2020-01-14,100.31999969482422,100.77999877929688,98.55999755859376,98.8000030517578,2502100.0,0.024509819962803547,-1.2199927521028613,-5.241351187814103,78.66517417794162,65.43680676741042,-3.6155391931297203,-4.355099989454146,-6.633767653735234,-7.548819737312371,14.743312458319735,2.8600006103515625,1.5184398064928644,4.068500137329096,1.2405855159638293,6.8964147586943625,2.6545428266464626,5.482457448011729,-5.929382886230471,88.26532399640328,25.47660171422573,1.4139573106826309,1,-2.990001678466797,-4.375,-8.860000610351562,-10.080001831054688,-8.589996337890625,1,-0.0538277665700343,5.620662439820052,97.91999816894531,1.2978329681032987,98.06999969482422,1.7733357747395162,97.7699966430664,-0.0538277665700343 3169,2020-01-15,98.83999633789062,99.91000366210938,98.61000061035156,99.68000030517578,1275400.0,-0.014752824575715695,-1.000011737571379,-0.5526354095036313,67.33330523782595,64.32254743764157,-1.8609302824733902,-2.7291263291902226,-5.024042179549426,-6.000934738838737,15.289005581222886,1.7099990844726562,1.506060822736913,2.406996917724612,-0.59976663680564,5.4137604722548645,0.9036151404594932,3.9103786949897312,-4.0660166110546925,45.042404751407005,-19.7453206805138,1.503381777265126,1,-1.5099983215332031,-2.8949966430664062,-7.267498016357422,-8.599998474121094,-10.75,2,-0.0435046092845196,-1.2199927521028613,100.31999969482422,5.620662439820052,97.91999816894531,1.2978329681032987,98.06999969482422,-0.0435046092845196 3170,2020-01-16,99.5,99.5199966430664,98.62999725341795,99.4000015258789,1395800.0,0.006677495817109413,11.715025341980692,-0.11904524027937984,68.95925564850428,65.57442345599108,-2.2933722976881654,-3.236071922417466,-5.638436953802767,-6.565536989336067,15.864188638561528,0.8899993896484517,1.4765871585905188,2.8645004272460994,-0.3981446429538238,6.127145497446023,1.233177892146145,4.495822962346054,-4.365659130016411,63.73939881214825,-3.8528232148182013,1.63132253509996,1,-2.170001983642578,-3.44000244140625,-7.762500762939453,-9.260002136230469,-13.150001525878906,3,-0.06231152711801202,-1.000011737571379,98.83999633789062,-1.2199927521028613,100.31999969482422,5.620662439820052,97.91999816894531,-0.06231152711801202 3171,2020-01-17,100.18000030517578,100.25,99.33999633789062,99.58000183105469,1709700.0,0.00683417392136465,1.4594764570639118,6.0000762951094835,70.25148518258243,67.18736025913522,-2.480134325766457,-3.7400218984719515,-6.267532542696273,-7.139784286413516,16.964570773766336,0.910003662109375,1.440437676005871,3.3110008239746094,-0.265805981119442,6.887807629068661,1.5225974214275908,5.099404226521628,-4.7069199606334,83.00287020947343,13.343693501823196,1.7884034025470241,1,-2.8500022888183594,-3.895000457763672,-8.442501068115234,-9.94000244140625,-14.019996643066406,4,-0.08185263449054447,11.715025341980692,99.5,-1.000011737571379,98.83999633789062,-1.2199927521028613,100.31999969482422,-0.08185263449054447 3172,2020-01-21,99.5,100.68000030517578,99.33999633789062,100.58000183105469,2620000.0,-0.006787785018010695,1.0937581956464726,-1.8000076294139338,66.14494826598019,67.81249526027524,-1.172521061365643,-2.8858580563571365,-5.523492285549324,-6.368248299109865,18.180643560670923,1.3400039672851562,1.408893490007884,2.4265007019043026,-1.2649243346446468,6.117925738453252,0.5807881836298208,4.272213220178784,-3.70850454937235,42.34242903292286,-27.254210585426797,1.8457125182744754,1,-0.6800003051757812,-2.700000762939453,-7.882499694824219,-9.260002136230469,-16.30999755859375,1,-0.06150756529228185,1.4594764570639118,100.18000030517578,11.715025341980692,99.5,-1.000011737571379,98.83999633789062,-0.06150756529228185 3173,2020-01-22,98.9499969482422,100.26000213623048,98.9499969482422,99.83000183105469,1464400.0,-0.00552766886188738,-1.9772679983355101,0.81481795447801,62.5100354278223,67.60076607941178,-0.2962414405200633,-2.210552266460823,-4.916776644891982,-5.721314232827467,19.100249115683894,1.3100051879882812,1.619347174226533,1.7249977111816577,-2.015479974274072,5.4654753966373875,-0.1452411315462001,3.5952365539095155,-2.859191297894398,16.42494628094673,-48.57001041451127,1.870238842727865,1,0.06500244140623579,-1.6199989318847798,-7.024995803833022,-8.70999908447267,-16.07999420166017,2,-0.060939858163421734,1.0937581956464726,99.5,1.4594764570639118,100.18000030517578,11.715025341980692,99.5,-0.060939858163421734 3174,2020-01-23,100.37000274658205,100.41999816894531,97.77999877929688,98.30999755859376,1728000.0,0.01435074120399027,1.444448369037349,-2.340901997503159,64.64337563645711,67.60564491247914,-1.4449236513310382,-3.3876086887279797,-6.2588537811652,-7.077460657873459,19.922046775986963,2.6399993896484375,1.9618970741917963,2.8805034637451286,-0.9679111371530098,6.728918064643267,0.9562961632960594,4.804710764194198,-3.997845508497292,89.31043463848577,24.550259205692555,1.9242073004490685,1,-1.355003356933608,-3.0400047302246236,-7.93500137329103,-9.945003509521499,-15.020004272460952,3,-0.08608149001911503,-1.9772679983355101,98.9499969482422,1.0937581956464726,99.5,1.4594764570639118,100.18000030517578,-0.08608149001911503 3175,2020-01-24,98.4000015258789,101.0,98.1500015258789,101.0,1794800.0,-0.01962739032375116,1.1923078051686244,-1.262132003007307,60.81368082504042,66.94598548361097,0.6971551164207597,-1.2285684664643952,-4.223504388068022,-5.044667241433473,21.08166966313997,2.8499984741210938,2.094511745095275,0.7505020141601619,-2.960763705426544,4.461767733746868,-1.105130845633198,2.606134873953522,-1.763373795321428,19.254736383194487,-47.56403214206921,1.8556328597933547,1,0.7249984741210938,-0.9600028991699219,-5.587501525878906,-7.840003967285156,-15.400001525878906,4,-0.10477647386292754,1.444448369037349,100.37000274658205,-1.9772679983355101,98.9499969482422,1.0937581956464726,99.5,-0.10477647386292754 3176,2020-01-27,96.83999633789062,97.56999969482422,96.33000183105469,96.6500015258789,2012000.0,-0.015853711014201632,-1.9879675334822455,-0.07307497058279805,57.14283521304701,66.27378840168903,2.3069346813336153,0.4763607701652717,-2.600424120401243,-3.395655049509145,21.715773290972912,2.0699996948242188,2.0781330106259617,-0.8860031127929631,-4.4545521053426995,2.6825458797567734,-2.670277609067824,0.8982713834818981,4.160003662109375,10.92065753317236,-60.45644605256905,1.7842744962748665,1,1.8250045776367188,0.6000022888183594,-4.027496337890625,-6.279998779296875,-11.039993286132812,0,-0.10832298905886173,1.1923078051686244,98.4000015258789,1.444448369037349,100.37000274658205,-1.9772679983355101,98.9499969482422,-0.10832298905886173 3177,2020-01-28,98.0999984741211,98.23999786376952,96.6500015258789,97.54000091552734,2131100.0,0.013011174967769712,2.785722070844781,2.9474360518812994,55.03165843148352,63.647842207638135,1.2015014404905742,-0.6109818617668736,-3.7962387847304484,-4.588597615505819,22.248715390837198,1.5899963378906108,2.0865971630548756,0.24449920654296875,-3.170110309652358,3.6591087227382957,-1.4628055515546947,1.9518039646406322,2.9000015258789062,37.90144190712066,-30.20845336915992,1.7073047580976604,1,0.56500244140625,-0.6599998474121094,-5.01249885559082,-7.540000915527344,-16.729995727539062,1,-0.1217124872347628,-1.9879675334822455,96.83999633789062,1.1923078051686244,98.4000015258789,1.444448369037349,100.37000274658205,-0.1217124872347628 3178,2020-01-29,98.06999969482422,100.9000015258789,97.86000061035156,99.29000091552734,2735800.0,-0.00030579795885310457,-2.7073195694042558,-2.17858310626703,51.51057654242805,61.88976124148281,0.9820461764292503,-0.4056730426160158,-3.677221722599853,-4.5480356214777515,23.432243573635137,3.0400009155273438,2.051689816638415,0.09000053405762287,-3.1525137140957753,3.332514782211021,-1.5312565900190833,1.711257658134329,2.8366003417968813,37.259069507568945,-27.097523499280236,1.6212571240767015,1,0.595001220703125,-0.6300010681152344,-4.982500076293945,-7.510002136230469,-19.37999725341797,2,-0.151728329761617,2.785722070844781,98.0999984741211,-1.9879675334822455,96.83999633789062,1.1923078051686244,98.4000015258789,-0.151728329761617 3179,2020-01-30,95.81999969482422,97.47000122070312,93.88999938964844,97.16999816894531,2750900.0,-0.02294279603346172,2.6717881302549777,1.1065550191360032,43.664739574916155,59.07925945552857,3.0827982732832737,1.9423366572658836,-1.368960758029786,-2.305877579232174,23.864990349850544,4.180000305175781,2.015485010812043,-2.1589996337890653,-5.404303421456703,1.0863041538785723,-3.781651527622884,-0.5363477399552465,5.0800018310546875,27.144868347350958,-32.83035556007174,1.622651893833821,1,1.625,1.6199989318847656,-2.6750011444091797,-5.260002136230469,-21.68000030517578,3,-0.13514920673644804,-2.7073195694042558,98.06999969482422,2.785722070844781,98.0999984741211,-1.9879675334822455,96.83999633789062,-0.13514920673644804 3180,2020-01-31,92.18000030517578,95.66000366210938,91.81999969482422,95.3000030517578,1949400.0,-0.037987887719071356,1.0,2.311115757825779,34.27658532730587,55.08204836049784,6.2304596001273325,5.524557469444204,2.3091583980433654,1.3012017390974222,23.748649521529998,4.0,1.4870929117349334,-5.582498931884771,-9.700750357772947,-1.464247505996596,-7.641624644828852,-3.5233732189406908,8.720001220703125,3.9647636316582835,-49.499979000969226,2.0591257129440854,1,4.229999542236328,4.229999542236328,1.0875015258789062,-0.5849990844726562,-13.480003356933594,4,-0.07409418321157446,2.6717881302549777,95.81999969482422,-2.7073195694042558,98.06999969482422,2.785722070844781,98.0999984741211,-0.07409418321157446 3181,2020-02-03,94.0,94.20999908447266,92.5999984741211,92.88999938964844,2355600.0,0.019743975795170732,1.1045776403709984,-0.35576911320593396,40.3921728489621,52.220628869718055,3.8460952155315056,3.7910259488312192,0.5443772347594802,-0.5521671109002284,24.461762203481484,2.029998779296875,1.1758863880097579,-3.6939990997314425,-8.02013730732223,0.632139107859345,-5.857068203526836,-1.5309299959360487,6.355201416015632,24.00880909208543,-23.663497574837464,2.163069103795392,2,2.4099998474121094,2.4099998474121094,-0.47499847412109375,-1.9749984741210938,-21.01000213623047,0,-0.11702127659574468,1.0,92.18000030517578,2.6717881302549777,95.81999969482422,-2.7073195694042558,98.06999969482422,-0.11702127659574468 3182,2020-02-04,95.33000183105469,96.5999984741211,94.58000183105469,95.70999908447266,2109900.0,0.014148955649518014,-1.148935738489946,-0.3423396797030724,37.092624204450146,49.39647206712115,2.0812379429958696,2.6454904259660736,-0.6889897497490836,-1.9118153476048718,25.2536589871072,2.5999984741210938,0.7843954287475867,-2.3949974060058565,-6.639213230495955,1.8492184184842415,-4.517105318250913,-0.2728894937608004,4.513087481689453,38.65640339659232,-3.7208328835803144,2.1221079122450504,2,1.0799980163574219,1.0799980163574219,-1.5349998474121094,-3.3050003051757812,-27.73000335693358,1,-0.09996851564301956,1.1045776403709984,94.0,1.0,92.18000030517578,2.6717881302549777,95.81999969482422,-0.09996851564301956 3183,2020-02-05,96.95999908447266,97.0199966430664,95.62000274658205,96.04000091552734,2134500.0,0.017098470807822563,1.692313335387387,-2.4210653121047243,45.174549648785785,47.23326917960211,0.15564119759291373,1.0944461015266853,-2.16982577402851,-3.5784084826468074,25.313609647294555,1.6899948120117188,0.3168858156895027,-0.7795001983642607,-5.010500846120308,3.451500449391787,-2.8950005222422845,1.3360001255137632,2.4017048511962855,90.97341595582785,46.91192118588994,2.1155003238780266,2,-0.5499992370605469,-0.5499992370605469,-3.0199966430664062,-4.93499755859375,-26.75,2,-0.16078791754431065,-1.148935738489946,95.33000183105469,1.1045776403709984,94.0,1.0,92.18000030517578,-0.16078791754431065 3184,2020-02-06,94.62999725341795,97.4800033569336,94.5500030517578,97.08999633789062,1505600.0,-0.02403054716434949,-1.2366521358038578,-2.6739173701756576,38.487000279563844,44.752526896771386,1.7721585978266177,3.3571437819503416,0.29371977109229874,-1.293973131693079,24.618464506893606,2.9300003051757955,-0.14801156761224377,-2.9575019836425867,-7.411561822392699,1.4965578551075254,-5.184531903017643,-0.7304720642675306,4.279204427800309,49.64656785304099,7.740658911025811,2.227029919375056,2,1.730003356933608,1.7800025939941548,-0.6649951934814311,-2.6049957275390483,-33.68999862670898,3,-0.1684454747401566,1.692313335387387,96.95999908447266,-1.148935738489946,95.33000183105469,1.1045776403709984,94.0,-0.1684454747401566 3185,2020-02-07,93.22000122070312,93.91000366210938,92.4800033569336,93.91000366210938,1583600.0,-0.014900095885439724,3.1449137549756743,0.2804889017079289,34.09507517285556,42.19166467008344,2.648631227568245,4.647044259384813,1.7417442737689726,0.08718259268518125,23.999685236452347,2.149993896484361,-0.595767769068587,-4.139998245239255,-9.001018144213333,0.7210216537348231,-6.570508194726287,-1.709488295752223,5.263848341331496,14.799957275390623,-21.00248778359829,2.4305099494870355,2,3.1399993896484375,3.1899986267089844,0.7450008392333984,-1.1949996948242188,-30.159999847412102,4,-0.2046771248788316,-1.2366521358038578,94.62999725341795,1.692313335387387,96.95999908447266,-1.148935738489946,95.33000183105469,-0.2046771248788316 3186,2020-02-10,93.18000030517578,93.37000274658205,91.95999908447266,92.66000366210938,1226900.0,-0.0004291022849552961,2.1333361590301534,-0.7536156567890314,35.12242045624758,39.979527117279446,2.3634008652945795,4.53439578805137,1.814612276282304,0.10659966270270615,23.4131157384246,1.4100036621093892,-1.2483020500092294,-3.9354991912841797,-9.126845870519062,1.2558474879507031,-6.531172530901628,-1.3398258516667312,4.90401826482622,22.101454283100075,-12.341926413140548,2.595673339617444,2,3.1800003051757812,3.229999542236328,1.30999755859375,-0.6700019836425781,-40.099998474121094,0,-0.15539818962770802,3.1449137549756743,93.22000122070312,-1.2366521358038578,94.62999725341795,1.692313335387387,96.95999908447266,-0.15539818962770802 3187,2020-02-11,93.4499969482422,95.11000061035156,93.41999816894531,93.7300033569336,1530400.0,0.0028975814786664778,-8.941074834511388,-0.5384773390847328,36.879775195011796,38.353882523122095,1.5247826780961447,4.123775575130324,1.5777515619209908,-0.18549387147352547,22.883493684845323,1.9300003051757812,-1.7478745583529758,-3.442002487182606,-8.867139437291442,1.9831344629262304,-6.154570962237031,-0.7294340121281806,4.258180489249128,26.992694031109366,-9.327965410941616,2.71256847505442,2,1.2000045776367045,2.9600028991699077,0.9925022125243999,-0.9399986267089986,-38.84999847412111,1,-0.2189406073047231,2.1333361590301534,93.18000030517578,3.1449137549756743,93.22000122070312,-1.2366521358038578,94.62999725341795,-0.2189406073047231 3188,2020-02-12,94.91999816894531,94.97000122070312,93.69000244140624,94.38999938964844,1971600.0,0.015730350654984848,3.0634566944391075,-1.8928094602327872,37.0299761458888,37.616686586563496,-0.49063126734967,2.3489066759938737,0.18121769595163073,-1.6636797303950743,21.24125472980055,1.5200042724609233,-2.073245424653223,-1.7020011901855412,-6.94317681760478,3.5391744372336973,-4.32258900389516,0.918586623524078,2.4348886039859963,53.62313031603914,23.01368600796107,2.620587813709616,2,-0.26999664306640625,1.4900016784667969,-0.5049991607666016,-2.4099998474121094,-39.35999679565429,2,-0.2878213255566876,-8.941074834511388,93.4499969482422,2.1333361590301534,93.18000030517578,3.1449137549756743,93.22000122070312,-0.2878213255566876 3189,2020-02-13,94.54000091552734,94.98999786376952,93.7699966430664,94.47000122070312,1610000.0,-0.004003342401478149,1.5154830539803337,0.13207520009212875,40.06178945854865,38.25948704559047,-0.34787934725291336,2.5194133156524714,0.6881978024464388,-1.274999343011018,19.50728555965419,1.2200012207031108,-2.4902467183280237,-1.8669986724853516,-7.077773707023084,3.343776362052381,-4.472386189754218,0.7383888447835147,2.4827926327175334,81.90478035831494,47.79941627401398,2.6053875172688636,2,0.18000030517578125,1.8699989318847656,-0.2650032043457031,-2.0300025939941406,-39.87000274658203,3,-0.2573514025327104,3.0634566944391075,94.91999816894531,-8.941074834511388,93.4499969482422,2.1333361590301534,93.18000030517578,-0.2573514025327104 3190,2020-02-14,93.3000030517578,94.9000015258789,92.75,94.55999755859376,1433900.0,-0.013116118592779613,1.216493629070316,-18.000000000000405,40.732997426775725,38.29735644312532,1.1931733832377631,3.4478818962221283,2.08755378757931,-0.007733600281341069,17.82736253926189,2.1500015258789062,-2.9124808935528677,-2.796996688842782,-7.970565466419529,2.3765720887339654,-5.383781077631156,-0.21021230005440827,3.4106228652818373,42.53978787871403,5.274444197784611,2.586784388788375,2,1.4199981689453267,3.109996795654311,1.5099983215332173,-0.25500106811522016,-32.740001678466776,4,-0.3468381925678742,1.5154830539803337,94.54000091552734,3.0634566944391075,94.91999816894531,-8.941074834511388,93.4499969482422,-0.3468381925678742 3191,2020-02-18,91.9800033569336,92.87000274658205,91.41999816894531,92.73999786376952,1651400.0,-0.014147906234171725,1.8431343216598586,0.6031728731456003,34.029230633232174,37.95697937965666,2.454634456671414,4.344821370365452,3.5255220849766147,1.3351688658049738,15.953047636722673,1.8800048828124858,-3.0861504237845736,-3.706996536254877,-8.817447832069746,1.4034547595599918,-6.262222184162312,-1.1517708883474427,4.437184986773119,15.176282316357081,-21.099446685662492,2.555225647907434,2,2.4699974060058594,4.2299957275390625,2.9049949645996094,1.1399955749511719,-28.490001678466797,1,-0.31441618752085576,1.216493629070316,93.3000030517578,1.5154830539803337,94.54000091552734,3.0634566944391075,94.91999816894531,-0.31441618752085576 3192,2020-02-19,93.37999725341795,93.75,92.08999633789062,92.47000122070312,1147000.0,0.015220633239722892,1.012123790279698,-1.1973718553616999,38.577676068952194,37.22399342634181,0.8369585060214888,2.59591779095544,2.2412424015864048,-0.053986902442616724,13.672503411275091,1.7699966430664062,-2.7077091156047146,-2.0010025024414233,-6.877691495842626,2.8756864909597795,-4.439346999142032,0.4373419942591852,2.6374158763078412,54.90193983249506,17.976028979272378,2.4383444967006045,2,1.0700035095214986,2.8300018310547017,1.7475013732910298,-0.2599983215331889,-25.180000305175767,2,-0.4315698929932039,1.8431343216598586,91.9800033569336,1.216493629070316,93.3000030517578,1.5154830539803337,94.54000091552734,-0.4315698929932039 3193,2020-02-20,92.91999816894531,93.55999755859376,92.0500030517578,92.3499984741211,987800.0,-0.004926098714955862,-1.5812080624441507,0.6263760217983749,42.26252876801448,37.64349659172521,0.7416047399056538,2.7204822780687437,2.781758324908651,0.40741971184597503,11.615932822796344,1.509994506835966,-2.583183201351659,-2.159501647949213,-6.849147519325527,2.5301442234271008,-4.50432458363737,0.18532128773894385,2.729621763918047,42.016810314429556,3.694472507139487,2.344822935688157,2,0.345001220703125,3.2900009155273438,2.207500457763672,0.20000076293945312,-30.13999938964843,3,-0.41239776635758807,1.012123790279698,93.37999725341795,1.8431343216598586,91.9800033569336,1.216493629070316,93.3000030517578,-0.41239776635758807 3194,2020-02-21,91.7300033569336,92.62999725341795,90.9000015258789,92.04000091552734,1363000.0,-0.012806659873669912,1.3221571358348605,-0.5438556571321492,48.61879203432061,39.257242909665784,1.6505477231438732,3.404554877129044,4.059122716226881,1.5979840540747716,10.566632181802829,2.0199966430664062,-2.5247719250784257,-2.917496490478513,-7.121828171731991,1.2868351907749656,-5.019662331105252,-0.8153306498517736,3.5812468348163264,20.750045776367188,-21.01287197580595,2.102165840626742,2,1.2749977111816406,4.219997406005859,4.907495498657227,2.6249961853027344,-28.01000213623046,4,-0.3943093934369576,-1.5812080624441507,92.91999816894531,1.012123790279698,93.37999725341795,1.8431343216598586,91.9800033569336,-0.3943093934369576 3195,2020-02-24,88.08999633789062,89.18000030517578,87.2699966430664,88.91000366210938,1914600.0,-0.0396817495457753,1.8088276542988253,2.645205749163221,33.683024730885606,39.097310051292226,5.0135672838516,6.569374046259611,7.746970584730008,5.209895342686266,9.613447580600603,4.4600067138671875,-2.899959244811029,-6.042003250122065,-10.800766828818084,-1.2832396714260454,-8.421385039470067,-3.662621460774062,6.780128987272192,12.65430972264575,-30.059166137185073,2.3793817893480087,2,3.1000022888183594,6.045001983642578,8.547502517700195,6.490001678466797,-25.109996795654297,0,-0.37938471515828853,1.3221571358348605,91.7300033569336,-1.5812080624441507,92.91999816894531,1.012123790279698,93.37999725341795,-0.37938471515828853 3196,2020-02-25,86.3499984741211,89.0199966430664,86.0199966430664,89.0,2510800.0,-0.019752502396473526,1.230487573138807,3.2316803126163007,25.755906092440142,37.86132459545093,6.350685860338899,7.8875938790801,9.463351224715723,6.937740059682255,10.030612521476174,3.0,-2.9984321584549463,-7.257501220703119,-12.975284900091083,-1.5397175413151558,-10.116393060397101,-4.398609381009138,7.608111409190158,4.269103334330188,-37.34826808593337,2.85889183969398,2,4.154998779296875,7.159999847412109,10.344999313354492,8.560001373291016,-27.22999954223632,1,-0.2986681824732085,1.8088276542988253,88.08999633789062,1.3221571358348605,91.7300033569336,-1.5812080624441507,92.91999816894531,-0.2986681824732085 3197,2020-02-26,86.16000366210938,88.7300033569336,86.1500015258789,86.94000244140625,2286400.0,-0.0022002873812285717,-5.449979972915752,0.2943389925174396,18.384049364208835,35.78955495304204,6.032197230517966,7.522913359880434,9.58512497077993,7.15459069439072,10.140321045409669,2.5800018310546875,-2.8895220264526102,-6.850496292114258,-13.065020308101467,-0.635972276127049,-9.957758300107855,-3.7432342841206605,6.686770367567604,1.8568567910203824,-32.13274155898791,3.107262007993602,2,4.344993591308594,7.349994659423828,10.64749526977539,8.749996185302734,-27.170001983642578,2,-0.2631151464726803,1.230487573138807,86.3499984741211,1.8088276542988253,88.08999633789062,1.3221571358348605,91.7300033569336,-0.2631151464726803 3198,2020-02-27,83.19000244140625,86.26000213623047,83.12000274658203,84.19000244140625,2269600.0,-0.034470764791868835,-4.5087738084084,1.282053288469815,17.720065461318413,33.30714117557202,8.005143688784571,9.824702259517096,12.465493847382191,10.12886149350848,9.41035832346016,3.1399993896484375,-2.9109872977277718,-9.076497650146479,-16.232200335875675,-1.9207949644172828,-12.654348993011084,-5.498646307281874,8.701022754145242,0.736064513748162,-29.98117578000567,3.5778513428645993,2,5.819999694824219,8.869998931884766,14.619997024536133,11.71999740600586,-24.500003814697273,3,-0.18018998741732306,-5.449979972915752,86.16000366210938,1.230487573138807,86.3499984741211,1.8088276542988253,88.08999633789062,-0.18018998741732306 3199,2020-02-28,82.87000274658203,83.08000183105469,78.83000183105469,80.43000030517578,3458300.0,-0.0038466123985223533,1.972027337768696,-2.44000244140625,18.881510282260322,30.87919815951475,7.259032747157292,9.617890699635495,12.65128689391095,10.442850760404454,11.077860356953348,4.3600006103515625,-3.045374389806355,-8.748997497558591,-16.834085346923374,-0.6639096481938083,-12.791541422240982,-4.7064535728762,7.617658857134344,39.03383102547186,6.04278438109845,4.042543924682391,2,3.4199981689453125,7.0449981689453125,15.302495956420898,12.039997100830078,-17.25,4,-0.24242793895784875,-4.5087738084084,83.19000244140625,-5.449979972915752,86.16000366210938,1.230487573138807,86.3499984741211,-0.24242793895784875 3200,2020-03-02,85.3499984741211,85.36000061035156,81.55000305175781,83.62000274658203,2015200.0,0.029926338184432577,3.354282924107143,0.7090139330114816,29.470342543027883,30.37265503838094,3.9478990960757585,6.9566433173151125,10.055398202549384,7.993398967035461,12.2288907387336,3.80999755859375,-3.278424718441258,-5.927501678466797,-14.476484777737326,2.6214814208037325,-10.201993228102054,-1.6530101288315393,3.039284370516185,63.98429796432077,28.392393341138273,4.274491549635264,3,0.94000244140625,4.56500244140625,12.822500228881836,9.560001373291016,-20.30999755859375,0,-0.25342703737688266,1.972027337768696,82.87000274658203,-4.5087738084084,83.19000244140625,-5.449979972915752,86.16000366210938,-0.25342703737688266 3201,2020-03-03,83.0,86.4800033569336,82.30000305175781,85.13999938964844,2237700.0,-0.027533667441524745,-1.3615865722401583,-1.2369969217742576,25.29549053629458,28.896856645863423,5.464808641779101,8.896419654169932,12.257872620886872,10.408008788091252,13.27516344913357,4.180000305175781,-3.6961840702917073,-7.7275001525878935,-16.92943685385498,1.4744365486791935,-12.328468503221444,-3.126531801954343,3.6686122621924113,42.12118713360609,5.216755790909723,4.600968350633546,3,3.1949996948242188,6.865001678466797,15.282499313354492,12.020000457763672,-13.94000244140625,1,-0.2412048247923334,3.354282924107143,85.3499984741211,1.972027337768696,82.87000274658203,-4.5087738084084,83.19000244140625,-0.2412048247923334 3202,2020-03-04,85.80000305175781,85.83000183105469,83.01000213623047,84.08999633789062,1645500.0,0.03373497652720259,2.186432641660704,-0.7990687857850792,29.71529572753532,27.50271964136574,1.650027489704243,5.634742008025114,9.343063909906192,7.664167081758762,14.474249326393206,2.8300018310546875,-4.031484736132398,-4.4509971618652315,-13.636402606875691,4.734408283145228,-9.043699884370469,0.1417055606400055,-6.970001220703125,91.11110889487495,53.994898268389306,4.592702722505233,3,-0.07000350952148438,4.064998626708984,12.252496719360352,9.21999740600586,-14.6300048828125,2,-0.3109557479127204,-1.3615865722401583,83.0,3.354282924107143,85.3499984741211,1.972027337768696,82.87000274658203,-0.3109557479127204 3203,2020-03-05,81.37000274658203,83.4000015258789,81.0,82.94000244140625,2027400.0,-0.05163170335207845,-1.077918732268303,-0.9181248717285195,25.179030626300886,24.89830170714133,4.77109661585682,9.314450481031201,13.587973358602198,12.109969915211593,15.729060197972233,4.8000030517578125,-4.266199213803148,-8.101497650146484,-17.532404270833865,1.3294089705408965,-12.816950960490175,-3.386044339802794,-2.400000915527343,33.202619724125135,1.67949433769261,4.715453310343689,3,2.634998321533203,8.494998931884766,16.682497024536133,13.64999771118164,-12.25,3,-0.27503994485308425,2.186432641660704,85.80000305175781,-1.3615865722401583,83.0,3.354282924107143,85.3499984741211,-0.27503994485308425 3204,2020-03-06,78.69000244140625,79.86000061035156,77.2300033569336,77.6500015258789,2955800.0,-0.03293597412700533,-1.7978735060771462,-0.6624210940651074,23.882717298740175,23.809378659125176,6.042257584104519,11.319387686391877,16.0750045327633,14.757137409440219,17.752109961838332,4.1399993896484375,-4.827364198668576,-9.984498214721683,-20.23813361756291,0.2691371881195437,-15.111315916142289,-4.8576805133010765,7.1399993896484375,15.783773886190877,-13.753206851691205,5.12681770142061,3,4.43499755859375,8.665000915527344,19.362497329711914,16.329998016357422,-8.72000122070314,4,-0.25416194172302353,-1.077918732268303,81.37000274658203,2.186432641660704,85.80000305175781,-1.3615865722401583,83.0,-0.25416194172302353 3205,2020-03-09,74.13999938964844,75.69999694824219,72.01000213623047,72.87999725341797,3217500.0,-0.057821869495376044,-1.4600027974517757,1.2115394490701683,21.41024026487699,23.326526900507044,9.393145201772327,15.143066632942265,20.37132002193674,19.243205202737045,19.62703003332934,6.680000305175781,-5.672392071718136,-13.580501174926752,-25.472902670419487,-1.6880996794340177,-19.526701922673112,-7.634300427180392,11.518002471923822,14.72009035058304,-15.946312644639777,5.946200747746367,3,6.230003356933594,10.605003356933594,23.302499771118164,20.880001068115234,-8.729995727539048,0,-0.11491767889407323,-1.7978735060771462,78.69000244140625,-1.077918732268303,81.37000274658203,2.186432641660704,85.80000305175781,-0.11491767889407323 3206,2020-03-10,78.69999694824219,79.01000213623047,75.08999633789062,76.77999877929688,2747700.0,0.06150522789497659,2.086608355060014,1.5238054870996844,28.637946298022086,24.46584878204185,4.060926458010925,9.95293429379565,15.601845791810462,14.619592052066537,20.98153522376852,4.870002746582031,-6.575427476021474,-8.296503448486334,-20.5471196437839,3.9541127468112336,-14.421811546135118,-2.17119535083755,6.412084924316403,48.408067726059464,19.947769165098574,6.1253080976487855,3,0.5450057983398438,6.045005798339844,17.710002899169922,16.320003509521484,-15.039997100830078,1,-0.1735704772860216,-1.4600027974517757,74.13999938964844,-1.7978735060771462,78.69000244140625,-1.077918732268303,81.37000274658203,-0.1735704772860216 3207,2020-03-11,72.98999786376953,76.4000015258789,72.05999755859375,76.12000274658203,2831400.0,-0.07255399372159943,1.3523041169757017,-1.6302124311565696,24.842206719454154,25.257197810723596,8.61193467411988,14.810891635964936,21.02525082953406,20.22222666422539,23.289134636958426,6.6399993896484375,-7.094953447471539,-12.983502578735354,-26.33283730586001,0.3658321483893019,-19.65816994229769,-6.308835215173019,11.598000819335937,8.604001580805273,-17.39208320185371,6.674667363562331,3,6.2550048828125,11.7550048828125,23.420001983642578,22.03000259399414,-5.549995422363281,2,-0.05384299794762071,2.086608355060014,78.69999694824219,-1.4600027974517757,74.13999938964844,-1.7978735060771462,78.69000244140625,-0.05384299794762071 3208,2020-03-12,67.59999847412111,74.93000030517578,65.09999847412111,67.69000244140625,3878400.0,-0.07384572609124418,-2.8624731509974572,0.028755216255211716,22.46061832057879,25.65487648164787,12.916206496706153,19.024603437200284,26.057858315563536,25.466680829441913,25.996571781196586,9.830001831054673,-7.503392156719116,-17.00750198364257,-31.99310305664895,-2.021900910636191,-24.500302520145766,-9.514701447139373,16.484880347109353,16.937666925287267,-9.320400449488375,7.492800536503191,3,8.190002441406236,13.690002441406236,28.810001373291,27.420001983642564,-1.0199966430664205,3,0.05281064756519016,1.3523041169757017,72.98999786376953,2.086608355060014,78.69999694824219,-1.4600027974517757,74.13999938964844,0.05281064756519016 3209,2020-03-13,70.20999908447266,72.6500015258789,65.47000122070311,71.22000122070312,4747800.0,0.038609477355990185,2.71059183951078,11.221751292703306,29.102383178661782,25.613992107829418,9.299468234963655,15.281914089829783,23.105043907476045,22.727868214256034,28.858864963614707,7.1800003051757955,-7.799207249775776,-13.181001281738276,-28.71185457250739,2.3498520090308403,-20.94642792712284,-5.4155746363537105,12.735786915931243,36.73615575149784,8.39554930788249,7.765426645384561,3,5.5800018310546875,11.080001831054688,26.200000762939453,24.810001373291016,-5.659996032714844,4,-0.015524802052471198,-2.8624731509974572,67.59999847412111,1.3523041169757017,72.98999786376953,2.086608355060014,78.69999694824219,-0.015524802052471198 3210,2020-03-16,60.93999862670898,66.58999633789061,56.13000106811523,56.16999816894531,5085700.0,-0.1320324822481559,-3.31340486095215,-4.722762741439603,24.74656826955497,25.55300074485835,16.475333358284864,23.19236585643649,31.895844680327762,31.79851589368301,31.72273746486126,14.079998016357429,-8.134389160981911,-20.833001518249525,-38.598940658416886,-3.067062378082163,-29.7159710883332,-11.95003194816585,20.93504012211796,21.022715620834443,-9.934698567977389,8.88296957008368,3,10.040002822875984,14.680002212524421,35.44500160217286,34.080001831054695,6.340000152587912,0,0.14817858217076552,2.71059183951078,70.20999908447266,-2.8624731509974572,67.59999847412111,1.3523041169757017,72.98999786376953,0.14817858217076552 3211,2020-03-17,63.06000137329102,65.91000366210939,54.7400016784668,62.27999877929688,6009000.0,0.03478836223099102,2.447527660939718,0.16352254070009709,27.890503879577665,25.350246095085275,12.549055795605916,19.810346820437864,29.348148016921364,29.487069115861708,34.25954107054753,11.170001983642592,-8.545497182269699,-17.26699867248535,-36.20407398716117,1.6700766421904731,-26.73553632982327,-7.798461015147431,16.755434361078976,38.41181788289939,3.6175045062774913,9.468537657337912,3,6.010000228881829,11.864999771118157,33.32499885559081,31.95999908447265,5.090000152587869,1,0.037266131266113556,-3.31340486095215,60.93999862670898,2.71059183951078,70.20999908447266,-2.8624731509974572,67.59999847412111,0.037266131266113556 3212,2020-03-18,53.08000183105469,61.29999923706055,49.97000122070313,58.290000915527344,5309800.0,-0.1582619620186585,1.0178098534041502,-6.679463792285534,24.59071678451346,25.284877890442228,19.44441298796181,28.054750954774562,38.796944199628356,39.221715311429165,37.44860048629454,13.09000015258789,-9.66192798901669,-25.231998443603516,-46.72483492980996,-3.739161957397073,-35.97841668670674,-14.485580200500294,24.227890497724985,12.459938799782464,-25.54193923151962,10.746418243103223,3,11.834999084472656,19.459999084472656,43.30499839782715,41.939998626708984,17.069999694824205,2,0.19932173420098764,2.447527660939718,63.06000137329102,-3.31340486095215,60.93999862670898,2.71059183951078,70.20999908447266,0.19932173420098764 3213,2020-03-19,54.599998474121094,56.36000061035156,48.61999893188477,52.61999893188477,4333700.0,0.02863595686948761,1.8145441127817907,-0.38003836663566937,26.61703416075771,25.588690875110842,15.341024518005952,24.78759194164995,36.68926813244286,37.457284380295164,40.82068003418954,7.74000167846679,-10.556063128644524,-21.796001815795904,-44.5979818966525,1.0059782650606905,-33.1969918562242,-10.395011775367607,19.42734692168939,24.885555125703206,-12.44935829355834,11.400990040428297,3,9.215002059936523,17.204999923706055,40.930002212524414,40.42000198364258,18.87000274658203,3,0.23516491439777187,1.0178098534041502,53.08000183105469,2.447527660939718,63.06000137329102,-3.31340486095215,60.93999862670898,0.23516491439777187 3214,2020-03-20,55.56000137329102,56.86999893188477,52.31000137329102,55.81000137329102,4068000.0,0.017582471172136405,2.8481071336595414,-0.1262626554537665,24.724253336014996,25.956914549681734,12.018907611828048,22.112610083880575,35.10838652896481,36.252435225703486,43.86097805478917,4.55999755859375,-11.885218959545213,-19.027498817443835,-42.43807965853272,4.383082023645059,-30.73278923798828,-7.322208396899391,14.910315517569863,38.619941253229115,4.463661369425424,11.705290420544447,3,8.254999160766594,16.244997024536126,39.969999313354485,39.45999908447265,18.090000152587884,4,0.19834413580596544,1.8145441127817907,54.599998474121094,1.0178098534041502,53.08000183105469,2.447527660939718,63.06000137329102,0.19834413580596544 3215,2020-03-23,54.66999816894531,56.349998474121094,53.31000137329102,53.93000030517578,3602000.0,-0.0160187757801884,-2.0707107682585826,-2.959991455078125,25.352359954433396,25.591849400394103,11.01499321029813,21.4713430874439,35.351144197198494,36.882586248074475,45.87175516078179,3.039997100830071,-12.825816939360806,-18.246502113342288,-42.35942646374838,5.8664222370638015,-30.30296428854534,-6.190039938139243,12.741274207658918,34.99131047942717,1.766424459819632,12.056462175203047,3,7.840002059936523,17.090002059936523,40.895002365112305,40.35000228881836,23.709999084472656,0,0.1807207831300921,2.8481071336595414,55.56000137329102,1.8145441127817907,54.599998474121094,1.0178098534041502,53.08000183105469,0.1807207831300921 3216,2020-03-24,60.56000137329102,60.959999084472656,57.02000045776367,57.599998474121094,3292900.0,0.10773739531038551,1.0957448859191954,4.000015465033568,29.161164195544032,26.071733564404088,2.549317734211172,14.282419123773856,28.85932153302175,30.766418557853534,47.15510302490058,6.290000915527344,-13.473583737295328,-11.066999053955065,-34.912004346048995,12.778006238138872,-22.98950170000203,0.8555035920918996,4.220492721052487,94.16405484258964,65.44157923684453,11.922502646046969,3,1.2149982452392507,10.62499809265136,35.004999160766594,34.45999908447265,12.899997711181634,1,0.11096428754325638,-2.0707107682585826,54.66999816894531,2.8481071336595414,55.56000137329102,1.8145441127817907,54.599998474121094,0.11096428754325638 3217,2020-03-25,63.4900016784668,67.38999938964844,60.20000076293945,60.7400016784668,2708800.0,0.04838177408740951,-2.7545666784859146,0.9290531440936021,34.8628527407588,27.449759611090755,-2.089729862673316,10.083968198140909,25.35397615135051,27.693334886150723,47.93996694145626,7.189998626708984,-13.6058520905557,-7.003498649597162,-30.082682406353626,16.075685107159295,-18.543090527975394,4.53609322878107,-14.870002746582024,79.22217572686036,48.95690757379976,11.539591878378229,3,-2.855001449584961,7.694997787475586,31.839998245239258,31.529998779296875,7.090000152587891,2,0.07339738107130311,1.0957448859191954,60.56000137329102,-2.0707107682585826,54.66999816894531,2.8481071336595414,55.56000137329102,0.07339738107130311 3218,2020-03-26,68.19999694824219,68.44999694824219,63.02999877929688,63.63999938964844,2705100.0,0.07418483454494584,1.142292800019297,1.6581809303977273,41.41430282212648,28.817750682586833,-7.493708417742866,4.41999430939569,20.034132932669294,22.876570703005612,47.93509064812238,5.419998168945305,-14.256099364282747,-1.5440031051635685,-23.84767479853008,20.759668588202942,-12.695838951846824,9.607832741519687,-19.204598007202144,98.45105285909747,63.612958892931175,11.151835846683255,3,-9.664999008178711,2.8900012969970845,27.130002975463867,27.305004119873047,1.2600021362304688,3,0.028592443766773057,-2.7545666784859146,63.4900016784668,1.0957448859191954,60.56000137329102,-2.0707107682585826,54.66999816894531,0.028592443766773057 3219,2020-03-27,62.77999877929688,66.33000183105469,62.27999877929688,65.23000335693361,2018700.0,-0.07947211747030736,-1.3478247408773434,-0.5372819932807769,40.83279472384757,30.605109177508233,-3.6190768001667593,8.703986906274231,24.816440788281135,28.12494540772402,47.15560096178521,5.919998168945305,-14.382510451573246,-5.959501075744619,-27.572997669796912,15.653995518307674,-16.766249372770766,4.847247221281528,-13.006415917968752,62.54953879691874,24.127044212940227,10.806748297026148,3,-4.2450008392334055,7.844999313354485,31.957500457763665,32.72500228881835,8.040000915527337,4,0.17027720052985273,1.142292800019297,68.19999694824219,-2.7545666784859146,63.4900016784668,1.0957448859191954,60.56000137329102,0.17027720052985273 3220,2020-03-30,63.72000122070313,64.13999938964844,61.84000015258789,62.63999938964844,1610400.0,0.01497296049193686,1.3958348234508737,-0.44081625026858695,37.16147179563164,31.635216723736452,-4.607827724802512,6.387946350109523,23.215246005202125,26.97025946449545,47.40894782391324,2.299999237060547,-13.870489200129924,-3.9379987716674734,-24.17254052298089,16.296542979645942,-14.055269647324188,6.179272103989234,-13.19936179589844,58.617697464043275,20.571890044198184,10.11727087565671,3,-5.1850032806396555,5.179998397827141,30.75749969482421,32.22999954223632,8.110000610351555,0,0.1558380432351505,-1.3478247408773434,62.77999877929688,1.142292800019297,68.19999694824219,-2.7545666784859146,63.4900016784668,0.1558380432351505 3221,2020-03-31,62.97999954223633,64.26999664306639,62.04999923706055,63.11000061035156,2138400.0,-0.01161333434228451,-1.2311512899991615,-0.12037115528617166,40.62207505067501,33.41647875330996,-4.3363849284456535,5.851191543430332,23.2499023078894,27.487338662063053,48.14281527217058,2.219997406005845,-14.00146190254437,-3.6770004272460994,-22.657826944205055,15.303826089712864,-13.167413685725577,5.813412831233379,-11.742185816494136,33.696970481627716,-7.739538935824008,9.490413258479482,3,-4.445001602172852,5.839998245239258,29.682498931884766,31.154998779296875,10.34000015258789,1,0.24452203593386712,1.3958348234508737,63.72000122070313,-1.3478247408773434,62.77999877929688,1.142292800019297,68.19999694824219,0.24452203593386712 3222,2020-04-01,59.11999893188477,61.93999862670898,58.709999084472656,60.31000137329102,2559700.0,-0.06128930832657309,-2.213926477007429,9.153789723876875,41.82098932363233,35.10580710474047,0.5257820286405277,8.021157414701456,26.367083100629806,31.109607477461587,49.07464343013194,4.270000457763672,-13.085989149858534,-6.203000831603994,-23.161474069478935,10.75547240627094,-14.682237450541457,2.2762357873334693,-7.1936978772425775,4.209444941843551,-38.66017768772794,8.479236618937467,4,1.2600002288818288,9.555002212524407,32.88749885559081,34.38999938964843,17.630001068115227,2,0.2425575171120984,-1.2311512899991615,62.97999954223633,1.3958348234508737,63.72000122070313,-1.3478247408773434,62.77999877929688,0.2425575171120984 3223,2020-04-02,58.9900016784668,61.02000045776367,57.93999862670898,59.06000137329102,2410900.0,-0.0021988710380010934,-1.8387037798802384,0.058823152279843895,38.634525526590096,36.65139290369326,1.501933054973378,6.733778171196391,25.75516557649017,30.997585812565987,49.65932313872945,3.0800018310546946,-12.463745854396862,-5.213998031616214,-20.594155835020786,10.166159771788358,-12.904076933318507,2.476080870086072,-6.402752788080605,12.514930282910463,-29.844564381863265,7.690078901702288,4,1.8899974822998047,8.559999465942383,33.01749610900879,34.519996643066406,15.619998931884766,3,0.19647397563676638,-2.213926477007429,59.11999893188477,-1.2311512899991615,62.97999954223633,1.3958348234508737,63.72000122070313,0.19647397563676638 3224,2020-04-03,58.68999862670898,61.13000106811523,57.52999877929688,59.11999893188477,2125400.0,-0.005085659318896596,-1.6181834827769919,6.142888283378326,47.21465757738149,39.08053708402082,2.562043990455166,5.753595867262213,25.24869307860545,31.053124815145644,49.610180370737126,3.600002288818345,-10.61047978077059,-4.514000892639167,-18.462544540141998,9.434542754863664,-11.48827271639059,2.460270931112248,-5.468239814008548,17.210685683560982,-26.697405460068197,6.974271823751416,4,4.045000076293952,8.860002517700202,31.845003128051765,33.37000274658204,12.720005035400398,4,0.18350657198452214,-1.8387037798802384,58.9900016784668,-2.213926477007429,59.11999893188477,-1.2311512899991615,62.97999954223633,0.18350657198452214 3225,2020-04-06,65.62000274658203,66.15000152587889,61.47999954223633,61.47999954223633,2107500.0,0.11807811010442437,-1.2560378594589148,-9.627907595677543,52.83185940041239,41.71061432900619,-2.962941096100387,-1.9472700464973869,17.639621627559578,23.92078363304077,48.37422745385383,7.460002899169915,-8.695821432963854,2.84200305938721,-10.190590439834509,15.874596558608928,-3.6742936902236494,9.35829980899807,-11.78911440845993,93.85152424102168,47.21379950447124,6.516296749610861,4,-2.6300048828125,1.9299983978271484,22.482498168945312,24.294998168945312,3.1299972534179688,0,0.07924408306296571,-1.6181834827769919,58.68999862670898,-1.8387037798802384,58.9900016784668,-2.213926477007429,59.11999893188477,0.07924408306296571 3226,2020-04-07,65.04000091552734,69.47000122070311,64.87000274658203,68.33000183105469,2190700.0,-0.008838796202045196,-1.534436338644481,-0.7946855963961275,66.70390435214205,45.248508952493225,-1.8781263554284564,-2.575141192533941,17.57010688232927,24.300206721889495,48.053474424235645,4.5999984741210795,-6.643688490540406,2.9450010299682603,-7.806324190147251,13.696326250083779,-2.4306615800894917,8.32066364002602,-10.62434823300044,62.897827476038394,11.443744019859665,5.375662610057758,4,-1.5400009155273438,2.510000228881836,23.0625,24.875,4.809997558593764,1,0.10439730657977786,-1.2560378594589148,65.62000274658203,-1.6181834827769919,58.68999862670898,-1.8387037798802384,58.9900016784668,0.10439730657977786 3227,2020-04-08,69.05999755859375,69.91999816894531,65.55999755859375,65.95999908447266,1580700.0,0.061808065597777295,-1.2358968741013456,-0.9422485141236518,68.87727813557568,48.29995065398758,-5.615454118343365,-7.2777961203115495,12.893294900966865,20.093626232184064,47.2512077449877,4.879997253417969,-4.373143027978948,7.1614976882934585,-2.871030334058034,17.19402571064495,2.145233677117716,12.177761699469208,-13.741083963776276,93.05891321455533,36.66426571642102,5.016264011175747,4,-5.334999084472656,-1.8349971771240234,18.970003128051758,20.855003356933594,0.9800033569335938,2,0.06168552399116556,-1.534436338644481,65.04000091552734,-1.2560378594589148,65.62000274658203,-1.6181834827769919,58.68999862670898,0.06168552399116556 3228,2020-04-09,71.16999816894531,72.2699966430664,69.26999664306639,69.59999847412111,3026200.0,0.03055315211329601,-1.69057890937454,0.5064517637446025,69.78452911899463,51.51681003122615,-8.113026741070087,-9.598761528540173,10.138422332604335,17.819232745690556,45.44233160190082,3.2099990844726562,-2.548794030244764,9.092998313903806,-1.479175066675353,19.665171694482964,3.8069116236142264,14.379085004193385,-14.682997808197612,92.53732270324912,32.49415606787579,5.286086690289578,4,-6.270000457763672,-5.159997940063477,16.62750244140625,18.74500274658203,5.099998474121094,3,0.07840384958011004,-1.2358968741013456,69.05999755859375,-1.534436338644481,65.04000091552734,-1.2560378594589148,65.62000274658203,0.07840384958011004 3229,2020-04-13,69.12000274658203,71.19000244140625,68.59999847412111,70.94999694824219,1898100.0,-0.028804207884015165,1.2424226410856711,-1.165601628900357,67.7911898060319,54.920112032381724,-5.664844148289696,-8.04719681532471,11.57896413070796,19.688052338574238,43.58051853783791,2.590003967285142,-1.3617915298435292,7.097502708435059,-3.3080661053893436,17.50307152225946,1.8947183015228575,12.30028711534726,-11.054702757602463,70.80635085395856,7.280580492646337,5.2027844069122,4,-4.220005035400391,-4.880002975463867,17.814998626708984,20.794998168945312,7.25,0,0.0794270492710738,-1.69057890937454,71.16999816894531,-1.2358968741013456,69.05999755859375,-1.534436338644481,65.04000091552734,0.0794270492710738 3230,2020-04-14,69.97000122070311,71.93000030517578,69.73000335693361,70.44000244140625,1649400.0,0.01229743113925319,-3.6315874010184355,0.25683208191411633,63.227440170536376,57.43181926792188,-6.185519742776741,-8.628385421764328,10.234169488493137,18.67036007286336,40.78727397496902,2.80999755859375,-0.9321886838576177,7.496001052856428,-3.479802617609863,18.47180472332272,2.0080992176232826,12.983902888089574,-10.484231566314861,68.91895514324696,8.885840380972567,5.487901835233146,4,-5.07000350952147,-6.155000686645494,15.270000457763686,19.145000457763686,8.379997253417983,1,0.020580283211145467,1.2424226410856711,69.12000274658203,-1.69057890937454,71.16999816894531,-1.2358968741013456,69.05999755859375,0.020580283211145467 3231,2020-04-15,65.41000366210939,68.45999908447266,64.80000305175781,67.51999664306639,2001600.0,-0.06517075145118745,-1.1981996430445232,4.489335108109667,52.58064830381815,58.62733693238697,-1.3908382091940297,-4.0931632389559525,14.177508677273195,23.03205011935445,38.06831366149011,5.169998168945298,-0.12986265201867297,2.8185033798217916,-8.23376343294342,13.870770192587003,-2.707630026560807,8.344636786204397,-4.645811308853325,8.166012499144818,-47.39750734145227,5.526133406382605,4,-0.5100059509277486,-1.595003128051772,17.147499084472642,21.094997406005845,10.879997253417955,2,0.05106246981951168,-3.6315874010184355,69.97000122070311,1.2424226410856711,69.12000274658203,-1.69057890937454,71.16999816894531,0.05106246981951168 3232,2020-04-16,63.65999984741211,66.09999847412111,62.88000106811523,65.87999725341797,2623500.0,-0.02675437573337147,1.4210508200882446,1.052134972031501,43.37033166139528,59.15353761403198,1.196739801216708,-1.5914884974208832,15.234928271105602,24.583851629024764,35.017825095143095,3.2199974060058807,0.825282972318405,0.5394996643066392,-9.568351673916311,10.647351002529582,-4.514426004804832,5.593425333418111,-1.7452270651750084,8.30670017968499,-40.10380520945365,5.053925669111472,4,1.2399978637695312,-1.1499996185302734,18.335002899169922,22.845001220703125,12.570003509521484,3,0.09723529125896846,-1.1981996430445232,65.41000366210939,-3.6315874010184355,69.97000122070311,1.2424226410856711,69.12000274658203,0.09723529125896846 3233,2020-04-17,67.44000244140625,68.18000030517578,65.05000305175781,65.23000335693361,4389900.0,0.05937798622454449,-1.4357958171913732,-0.9954962462991315,57.14724354239742,60.25715827681154,-1.4064849058186866,-4.5958606540786775,10.739438107487274,20.641262931085294,31.558335141544543,4.520000457763672,1.6640731572564178,3.677502059936522,-5.7605730560562876,13.115577175929332,-1.0415354980598863,8.396539617932923,-4.560001373291023,50.3867597537181,3.609229184854776,4.719037557996404,4,-0.5650043487548828,-5.665002822875977,14.555000305175781,19.064998626708984,13.180000305175781,4,0.038552763641727994,1.4210508200882446,63.65999984741211,-1.1981996430445232,65.41000366210939,-3.6315874010184355,69.97000122070311,0.038552763641727994 3234,2020-04-20,66.58000183105469,67.84999847412111,64.79000091552734,66.04000091552734,2251900.0,-0.012752084507985484,-1.0131556822659389,0.2443444068920059,54.39729433365035,60.43109549161576,0.7715476073016418,-3.0229256012892307,10.934320477428713,21.336177462434975,28.087725686380523,3.059997558593764,2.745026304168448,2.2665014266967773,-6.411386964727939,10.944389818121493,-2.0724427690155807,6.605445622409135,-3.7000007629394602,40.883989777453536,-4.214251721574769,4.338944195712357,4,0.9949970245361328,-5.945001602172852,11.959999084472656,16.46999740600586,16.639999389648438,0,0.14553911903757344,-1.4357958171913732,67.44000244140625,1.4210508200882446,63.65999984741211,-1.1981996430445232,65.41000366210939,0.14553911903757344 3235,2020-04-21,64.55000305175781,66.30999755859375,63.54999923706055,64.98000335693361,2397400.0,-0.03048961735459177,-1.2715961394761794,-0.7962955113805206,52.32180338028875,58.83308427252094,2.943327643116149,-0.22639755359639935,12.307354296701902,23.14705326000724,24.50712414224554,3.0300025939941406,4.047692071011596,-0.2574975967407198,-7.654230463710235,7.139235270228795,-3.9558640302254844,3.4408688367440377,7.719993591308594,29.928361600614817,-15.925836775700578,3.6983664334847575,4,3.024995803833008,-4.105005264282227,13.989997863769531,18.499996185302734,18.229995727539062,1,0.18311385183586504,-1.0131556822659389,66.58000183105469,-1.4357958171913732,67.44000244140625,1.4210508200882446,63.65999984741211,0.18311385183586504 3236,2020-04-22,67.27999877929689,67.51999664306639,65.76000213623047,66.52999877929689,1748900.0,0.04229272809406526,1.8617896264686176,-1.7441848086442175,62.48470122967971,58.12279794964362,0.6308290059360075,-2.5583000926605024,8.93986075005705,20.20887025506424,22.049517858256248,2.9699935913085795,4.978684167215363,2.1364982604980582,-5.055521438369681,9.328517959365797,-1.4595115889358112,5.732508109931928,4.8155979156494055,83.01883668990783,30.579230818001683,3.5960098494338704,4,0.2950000762939311,-6.835000991821303,6.0200023651122905,11.285001754760728,13.97000122070311,2,0.16453626479896166,-1.2715961394761794,64.55000305175781,-1.0131556822659389,66.58000183105469,-1.4357958171913732,67.44000244140625,0.16453626479896166 3237,2020-04-23,68.15000152587889,69.09999847412111,67.48999786376953,67.51999664306639,2137200.0,0.0129310755405323,-3.666651923927699,0.8400065104166666,63.70436759982161,57.447224447513285,-0.42670394760864383,-3.226722856596851,7.42062173778227,19.13186930014379,20.953557967206756,1.8199996948242188,5.171559934992871,2.7735010147094528,-4.494506167006151,10.041508196425063,-0.8605025761483489,6.407504605567254,3.77468321990969,82.88293551648556,24.344162821894074,3.6340035908578043,4,-0.7450008392333842,-7.705003738403306,3.8474998474121236,9.719999313354506,16.379997253417983,3,0.11944239482602814,1.8617896264686176,67.27999877929689,-1.2715961394761794,64.55000305175781,-1.0131556822659389,66.58000183105469,0.11944239482602814 3238,2020-04-24,70.15000152587889,70.61000061035156,68.48999786376953,68.76000213623047,1887500.0,0.029347027956272864,-1.1968850061272087,2.2063311373764547,66.31549437315844,57.28325828830513,-2.890581737936188,-5.347301891086772,4.733850018081753,16.94557658473998,19.915492909604904,2.4599990844726705,4.8919312915232,4.676000785827625,-2.8008084658534074,12.152810037508658,0.937596159987109,8.414405411668142,1.6071895097351359,93.48443349865467,28.49031847414328,3.7384046258405164,4,-2.7450008392333842,-9.705003738403306,-1.4225006103515483,5.3349990844726705,16.119995117187514,4,0.08667144260590987,-3.666651923927699,68.15000152587889,1.8617896264686176,67.27999877929689,-1.2715961394761794,64.55000305175781,0.08667144260590987 3239,2020-04-27,73.47000122070312,73.79000091552734,70.55000305175781,70.63999938964844,1972100.0,0.047327150714308486,-1.152826429690312,2.0359734343268223,62.456362809612806,57.19758302598028,-6.178364428540334,-8.248263146230514,0.7637478664227615,13.484641040597424,18.7458451778559,3.6399993896484517,4.232445314484153,7.461500358581546,-0.7013459367505135,15.624346653913605,3.380077210915516,11.542923506247575,-9.920001983642578,96.87500349245907,34.063401225896314,4.081423147666031,4,-5.135000228881836,-10.420000076293945,-5.660001754760742,1.3399982452392578,15.629997253417969,0,0.0973186526076184,-1.1968850061272087,70.15000152587889,-3.666651923927699,68.15000152587889,1.8617896264686176,67.27999877929689,0.0973186526076184 3240,2020-04-28,73.6500015258789,79.83000183105469,73.19999694824219,78.54000091552734,3449900.0,0.0024499836965439226,-1.2901537472262778,-1.7279138606868067,63.83799831716757,58.44839969413022,-6.460892452425213,-8.059398645273504,-0.0376920273823913,13.185195808123495,17.835776931833045,6.6300048828125,3.314711762863837,7.145000648498538,-1.6176874728026291,15.907688769799712,2.7636565878479473,11.526344709149129,-9.895202255249025,56.07675594016429,-6.446180415857754,4.381344060650587,4,-2.2950000762939453,-7.079999923706055,-5.840002059936523,1.1599979400634766,15.169998168945312,1,0.12993889336800013,-1.152826429690312,73.47000122070312,-1.1968850061272087,70.15000152587889,-3.666651923927699,68.15000152587889,0.12993889336800013 3241,2020-04-29,78.37999725341797,78.5199966430664,75.41999816894531,76.04000091552734,2743200.0,0.0642226154724117,1.3664154591622792,-0.4785269181922857,64.64488060785814,60.81223846595943,-10.233810252726258,-12.202118853076911,-5.304423072040194,8.347517055389247,16.90960163902373,4.8699951171875,2.709683147059934,11.104996490478513,1.037233995934713,21.172758985022313,6.07111524320662,16.138877737750413,-13.982189880371095,88.24956149543503,28.366920654151123,5.033881247271898,4,-6.689996719360352,-9.954996109008789,-11.244997024536133,-3.569997787475586,12.660003662109375,2,0.056136791018923216,-1.2901537472262778,73.6500015258789,-1.152826429690312,73.47000122070312,-1.1968850061272087,70.15000152587889,0.056136791018923216 3242,2020-04-30,73.45999908447266,77.01000213623047,73.4000015258789,77.01000213623047,2241300.0,-0.06277109391874547,1.0338014124038803,-1.517097695527994,53.30638406246985,60.38547630152303,-4.221418792568485,-6.48522091206361,-1.0345302410921136,13.119750759431469,15.313905113020244,4.9799957275390625,2.2206799290134143,5.467998313903806,-4.1884979121185495,15.124494539926161,0.639750200892621,10.296246426914983,-8.444903933105465,43.82715592552798,-11.432282483420174,4.828248113011178,4,-1.769998550415039,-4.779998779296875,-6.979999542236328,1.3500003814697266,18.19000244140625,3,0.10604411942027814,1.3664154591622792,78.37999725341797,-1.2901537472262778,73.6500015258789,-1.152826429690312,73.47000122070312,0.10604411942027814 3243,2020-05-01,70.58000183105469,71.69000244140625,70.02999877929689,71.55999755859375,1510200.0,-0.039204972628793855,1.6774134006029426,0.2760548972074291,52.05865684756613,60.12562769195811,-0.9489658386575428,-2.837910958446372,1.1633215050461274,15.817769221661322,13.276867626364774,3.430000305175767,2.475784737329775,2.0085010528564453,-6.719831200373051,10.736833306085934,-2.3556650737583027,6.372667179471193,-4.9723104124999935,5.61227429066102,-45.710948501243095,4.3641661266147445,5,1.1099987030029297,-1.9000015258789062,-4.670001983642578,4.229997634887695,16.5,4,0.19764801057435344,1.0338014124038803,73.45999908447266,1.3664154591622792,78.37999725341797,-1.2901537472262778,73.6500015258789,0.19764801057435344 3244,2020-05-04,69.45999908447266,70.55000305175781,68.48000335693361,70.06999969482422,1256200.0,-0.01586855649654062,1.6369299848384533,0.6224523160762943,49.28631094708281,59.78835075493522,0.6956853918880483,-0.9166748863974732,1.6124628107886707,16.756853612184557,11.001329509419486,2.0999984741210795,3.288471302678971,0.3499982833862276,-7.037311925920264,7.737308492692719,-3.343656821267018,4.043653388039473,-3.2834152494179563,8.634324751439557,-38.791664990847,3.693655104653246,5,3.335002899169922,-0.779998779296875,-4.647500991821289,5.350000381469727,15.680000305175781,0,0.24200975784855028,1.6774134006029426,70.58000183105469,1.0338014124038803,73.45999908447266,1.3664154591622792,78.37999725341797,0.24200975784855028 3245,2020-05-05,70.81999969482422,71.94000244140625,70.23999786376953,70.4000015258789,1634000.0,0.01957962321159301,-3.594572860176918,-0.6885208995172224,58.31539538230465,59.325094549671334,0.3560594168043991,-1.968032300643415,-0.299081365051137,15.222485259064172,9.974984604682401,2.4800033569335938,3.3270027049462385,1.4499990463256864,-5.784577055082124,8.684575147733497,-2.167289004378219,5.067287097029592,-4.097279139929526,23.306752018675205,-27.883874553101016,3.6172880507039062,5,2.8400001525878906,-2.1399993896484375,-6.240001678466797,3.989999771118164,8.050003051757812,1,0.25811915924976825,1.6369299848384533,69.45999908447266,1.6774134006029426,70.58000183105469,1.0338014124038803,73.45999908447266,0.25811915924976825 3246,2020-05-06,71.83000183105469,72.19999694824219,69.80999755859375,71.05999755859375,1249000.0,0.014261538274255026,2.165573621398761,1.8333514986376023,62.84995710715124,59.23016005048573,0.0663242094427261,-2.5752994243958653,-1.804168473387179,14.016351452666271,9.607341993303544,2.3899993896484375,3.5951974418796624,2.1205011367797795,-4.892392049533569,9.133394323093135,-1.385945456376902,5.626947729936461,-4.582990025113588,39.27314130749763,-16.62563285058482,3.5064465931566766,5,2.325000762939453,-3.1500015258789062,-8.112503051757812,2.9799976348876953,6.7599945068359375,2,0.23653066171055204,-3.594572860176918,70.81999969482422,1.6369299848384533,69.45999908447266,1.6774134006029426,70.58000183105469,0.23653066171055204 3247,2020-05-07,73.31999969482422,74.52999877929688,72.75,72.9000015258789,1259600.0,0.020743391699669322,-3.944432670707413,0.5454491409547589,59.966099617159465,58.52467174426363,-0.6852474846642451,-3.931347073385865,-3.7760199457836165,12.316137795918735,9.482500803749087,2.6999969482421875,4.187643129174575,3.39749889373779,-3.7889599268089,10.58395771428448,-0.19573051653554785,6.990728304011128,-5.569668287878571,79.99999999999994,22.437198277428493,3.5932294102733433,5,0.8350028991699219,-4.6399993896484375,-9.642501831054688,1.489999771118164,6.620002746582031,3,0.2416803231650042,2.165573621398761,71.83000183105469,-3.594572860176918,70.81999969482422,1.6369299848384533,69.45999908447266,0.2416803231650042 3248,2020-05-08,76.75,77.16999816894531,74.41000366210938,74.66999816894531,1668100.0,0.04678123730840533,-1.123080173481305,4.952406902815622,65.85594119916888,58.90240267643653,-3.442610324857398,-7.2959400767622355,-7.562205068931718,8.70091799815782,10.02576044714443,3.8499984741210938,4.311221243697332,6.54849910736084,-1.2491568009886294,14.346155015710309,2.6496711531861052,10.447327061535574,-8.51648177608999,95.16687664341558,34.028083743589264,3.8988279541747355,5,-2.5949974060058594,-8.069999694824219,-12.22249984741211,-1.9400005340576172,5.4499969482421875,4,0.19413682769874807,-3.944432670707413,73.31999969482422,2.165573621398761,71.83000183105469,-3.594572860176918,70.81999969482422,0.19413682769874807 3249,2020-05-11,74.61000061035156,75.87999725341797,74.08000183105469,75.55999755859375,1399200.0,-0.027882728203888485,1.2641504001842574,-0.4567288999743242,65.63082636461402,59.10160579281947,-1.255975406321724,-4.978822143556215,-5.800285111573828,10.622053282961858,10.44226633897004,2.6699981689453125,4.297704021505183,4.133999824523926,-3.886691267930786,12.154690916978637,0.12365427829656994,8.144345370751282,-5.912623042155758,65.21742736008459,0.1253246967546744,4.010345546227355,5,-1.1100006103515625,-5.930000305175781,-10.395000457763672,0.1999988555908203,6.8000030517578125,0,0.1671357876784818,-1.123080173481305,76.75,-3.944432670707413,73.31999969482422,2.165573621398761,71.83000183105469,0.1671357876784818 3250,2020-05-12,71.41000366210938,74.66000366210938,71.38999938964844,74.55999755859375,1358800.0,-0.042889651816973906,-1.0501578494212187,3.3157937005091633,56.324664096272905,58.17713729153222,1.7800546208336954,-1.7554133657667421,-3.1032969252037788,13.578524267011332,10.8235088884634,3.2700042724609375,3.9334519202651848,0.8620027542114315,-7.165413452818328,8.88941896124119,-3.151705349303441,4.875710857726304,-2.2673211233992134,21.73921156019032,-39.38808928449648,4.013708103514879,5,1.4149971008300781,-0.7550029754638672,-6.26750373840332,3.399995803833008,9.919998168945312,1,0.19226992050728997,1.2641504001842574,74.61000061035156,-1.123080173481305,76.75,-3.944432670707413,73.31999969482422,0.19226992050728997 3251,2020-05-13,68.75,71.4000015258789,68.20999908447266,70.7300033569336,1082800.0,-0.037249734290670355,-1.0849653810576916,0.6285737122041485,50.87107805531933,57.90654773518216,3.274765004661205,1.2307451618261211,-0.9118233855478763,15.976103737951647,10.268923436947983,3.2000045776367188,3.4649634618862564,-1.9650007247924748,-9.67505178414163,5.74505033455668,-5.820026254467052,1.8900248048821027,11.080001831054688,6.026796548039219,-50.18609769433248,3.855025529674579,5,3.9399986267089844,2.605001449584961,-3.4800004959106445,6.059999465942383,11.949996948242188,2,0.1472000399502842,-1.0501578494212187,71.41000366210938,1.2641504001842574,74.61000061035156,-1.123080173481305,76.75,0.1472000399502842 3252,2020-05-14,69.84999847412111,69.98999786376953,66.61000061035156,67.86000061035156,2054000.0,0.015999977805397858,1.9779755522916787,-1.0050477221672138,49.55276816963195,57.628115659856135,1.7979049714752477,0.6516749256023928,-2.5674962573690863,14.619010018415068,9.477953352534353,3.3799972534179688,2.9299052574729956,-1.1745021820068189,-8.154512771929504,5.805508407915866,-4.664507476968154,2.3155031129545165,9.747603302001934,30.68180504580541,-19.95658241135481,3.490005294961342,5,2.0400009155273295,1.505002975463853,-4.324997901916518,4.960000991821275,11.09999847412108,3,0.12512524058261243,-1.0849653810576916,68.75,-1.0501578494212187,71.41000366210938,1.2641504001842574,74.61000061035156,0.12512524058261243 3253,2020-05-15,70.04000091552734,70.25,68.81999969482422,69.12999725341797,3278900.0,0.0027201495426893985,1.150373438270826,0.45728876330832047,44.36040652309554,57.08079294607977,1.7022586650763145,0.7024606233766804,-3.179608053538672,14.162263946673349,9.102828320757926,1.4300003051757812,1.9405584872101116,-1.114499664306635,-7.907765910771161,5.678766582157891,-4.511132787538898,2.282133458925628,9.038096813964842,37.00109543989195,-7.466929081707633,3.396633123232266,5,1.8499984741210938,1.3150005340576172,-4.565001487731934,4.719999313354492,11.620002746582031,4,0.14134782119461886,1.9779755522916787,69.84999847412111,-1.0849653810576916,68.75,-1.0501578494212187,71.41000366210938,0.14134782119461886 3254,2020-05-18,76.2699966430664,76.62000274658203,72.56999969482422,72.83999633789062,1640200.0,0.08894910973877379,-1.040307098038839,3.7692159361480937,53.592972752634296,56.55607932056084,-3.8667850915044966,-5.021835381535169,-9.681625383286388,7.712456022464053,8.743709832813268,6.5800018310546875,1.8591368292310193,4.63099632263183,-2.170747665810069,11.43274031107373,1.2301243284108807,8.03186831685278,2.309377201660155,96.50343627551483,51.293649839107616,3.4008719942209527,5,-4.379997253417969,-4.914995193481445,-10.814997673034668,-1.5099964141845703,1.8000030517578125,0,0.07775010575819752,1.150373438270826,70.04000091552734,1.9779755522916787,69.84999847412111,-1.0849653810576916,68.75,0.07775010575819752 3255,2020-05-19,76.37000274658203,77.76000213623047,75.44000244140625,76.44999694824219,1540100.0,0.0013112115893179066,-1.3917586587960469,-0.023321922607250817,46.84261013005205,54.77748521199426,-3.460656555066933,-4.417395292589703,-9.91141686613264,7.389071696174398,8.213933735336957,2.3199996948242188,2.059220919154029,4.140002441406253,-2.099018368102932,10.379023250915438,1.0204920366516603,7.259512846160845,1.730596168769523,87.53363946702358,45.79484438045522,3.1195104047545956,5,-4.185001373291016,-5.01500129699707,-11.800004005432129,-1.6100025177001953,2.6100006103515625,1,0.06599451007290824,-1.040307098038839,76.2699966430664,1.150373438270826,70.04000091552734,1.9779755522916787,69.84999847412111,0.06599451007290824 3256,2020-05-20,78.3499984741211,79.37000274658203,77.37000274658203,77.58999633789062,2286000.0,0.02592635401767973,-2.3333630034650477,-9.50071530758226,58.46313515569089,54.61048916071998,-4.937790686408576,-5.824138333896542,-12.147870984535217,5.193187148483247,8.051282570399984,3.0,2.554279669555285,5.566498184204107,-0.7866224905275345,11.919618858935749,2.3899378468382935,8.743058521569921,-11.739997863769531,92.00623744752549,48.44419744416622,3.176560337365818,5,-5.359996795654297,-6.994997024536133,-13.992499351501465,-5.299997329711914,0.3300018310546875,2,0.038034504339114816,-1.3917586587960469,76.37000274658203,-1.040307098038839,76.2699966430664,1.150373438270826,70.04000091552734,0.038034504339114816 3257,2020-05-21,76.29000091552734,78.1500015258789,76.12000274658203,77.4000015258789,1531900.0,-0.026292247590459894,-1.80000420932998,-1.460523013602369,60.170999548542056,53.978828977316994,-2.6956724632788536,-3.291817848975029,-10.18947828491666,7.019931852839008,8.157508830779541,2.2299957275390625,2.571067366091526,3.0995006561279297,-3.0432474396603197,9.24224875191618,0.028126608233804973,6.170874704022054,-9.424800262451171,70.80567829275172,21.516140723537305,3.0713740478941265,5,-3.299999237060547,-4.934999465942383,-11.932501792907715,-3.239999771118164,4.30999755859375,3,0.05780568855409829,-2.3333630034650477,78.3499984741211,-1.3917586587960469,76.37000274658203,-1.040307098038839,76.2699966430664,0.05780568855409829 3258,2020-05-22,76.2300033569336,76.68000030517578,74.9000015258789,76.33999633789062,1186300.0,-0.000786440658982035,3.506320801182072,0.09909272114921988,62.53240586692367,53.63456003312918,-3.036515477872797,-2.9017407305095304,-10.060115259212012,6.842841949735472,8.523026006531806,1.779998779296875,2.356830509863812,2.7355030059814425,-3.3753855971178126,8.846391609080698,-0.31994129556818507,5.79094730753107,-9.114706661987299,53.82355911095155,-0.5834492544403673,3.0554443015496267,5,-3.240001678466797,-4.540002822875977,-12.525004386901855,-3.180002212524414,5.319999694824219,4,0.06191779330256697,-1.80000420932998,76.29000091552734,-2.3333630034650477,78.3499984741211,-1.3917586587960469,76.37000274658203,0.06191779330256697 3259,2020-05-26,80.62000274658203,81.20999908447266,78.73999786376953,79.2699966430664,1729600.0,0.05758886522794748,-1.0497904293981335,-12.273565929111466,66.31159327902002,54.7442188312122,-7.246376225799523,-7.092237684616023,-14.412447833368844,2.2347244009830973,9.127135983779992,4.9799957275390625,2.2917089308178475,6.768002319335935,-0.12356561484516249,13.659570253517032,3.322218352245386,10.213786286426483,-13.259611930603015,90.64981670100501,30.974190419956173,3.4457839670905495,5,-6.710002899169922,-8.24000358581543,-16.29500389099121,-7.570001602172852,-0.5600051879882812,1,0.012900035724340508,3.506320801182072,76.2300033569336,-1.80000420932998,76.29000091552734,-2.3333630034650477,78.3499984741211,0.012900035724340508 3260,2020-05-27,83.22000122070312,83.31999969482422,80.58000183105469,81.91999816894531,1740600.0,0.03225004199384407,2.6533304850260415,0.9629608698600719,68.00506343036795,56.647994983995375,-8.934511176996196,-9.421563446674526,-16.644945131084967,-0.5811858288115417,8.788234859278191,2.7399978637695312,1.7663810645670992,8.889500808715823,0.8274453517075528,16.951556265724093,4.858473080211695,12.920528537219951,-15.305626073984357,98.81236940775227,35.04587674553727,4.031027728504133,5,-8.255001068115234,-9.785001754760742,-19.115001678466797,-10.170000076293945,-2.3400039672851562,2,-0.061884179888688995,-1.0497904293981335,80.62000274658203,3.506320801182072,76.2300033569336,-1.80000420932998,76.29000091552734,-0.061884179888688995 3261,2020-05-28,82.77999877929688,85.4800033569336,82.33000183105469,83.8499984741211,3425100.0,-0.005287219838405743,-2.197981495753473,-0.8230747561533857,65.4676273351927,58.416312669057675,-7.034851884639394,-9.10166974612332,-15.903321783208924,-0.34364317480009277,8.545564772446246,3.1500015258789062,1.3900172347481572,8.22949829101563,-0.5095502387962796,16.96854682082754,3.8599740261096827,12.599022555921579,-13.941286159691785,74.48011237851021,12.239655583996047,4.369524264905953,5,-5.629997253417969,-7.159996032714844,-18.770000457763672,-9.729997634887695,-0.279998779296875,3,-0.04590475330272237,2.6533304850260415,83.22000122070312,-1.0497904293981335,80.62000274658203,3.506320801182072,76.2300033569336,-0.04590475330272237 3262,2020-05-29,81.25,82.30999755859375,79.55000305175781,82.30999755859375,4787700.0,-0.01848271082216446,4.207548799447228,0.9906522064643094,57.84519028800173,59.91462197626947,-4.154605449985468,-7.334166814621057,-13.761527609422203,0.9834819137214907,8.530519182664174,3.2299957275390625,1.6087335699945413,6.309999465942383,-2.90579930759462,15.525798239479386,1.7021000791738885,10.917898852710877,-11.079984121408629,60.01887878206617,1.8631131091622208,4.6078993867685,5,-2.2249984741210938,-5.204998016357422,-17.240001678466797,-9.385000228881836,-0.4199981689453125,4,-0.031630765474759626,-2.197981495753473,82.77999877929688,2.6533304850260415,83.22000122070312,-1.0497904293981335,80.62000274658203,-0.031630765474759626 3263,2020-06-01,84.52999877929688,84.69999694824219,81.62999725341797,82.5,2366600.0,0.040369215745192255,1.5907223796033994,-1.915097598894455,66.63313348169123,61.36352872394247,-5.769800881930195,-10.029709771825367,-16.428004757972786,-2.5136727341161276,9.377113682890275,3.4499969482421875,2.3989966559305174,8.892498397827154,-1.0192209317421543,18.804217727396463,3.9366387330425,13.848358062611808,-13.13518390243813,85.9049880804957,27.4592840167009,4.9558596647846525,6,-4.339996337890625,-8.484996795654297,-20.604999542236328,-12.664999008178711,-4.44000244140625,0,-0.046492373854598035,4.207548799447228,81.25,-2.197981495753473,82.77999877929688,2.6533304850260415,83.22000122070312,-0.046492373854598035 3264,2020-06-02,86.2699966430664,86.31999969482422,84.5,85.04000091552734,2316800.0,0.02058438292791842,1.7368378784576024,0.605909589741277,76.1988657594787,64.62533490498988,-6.6404375125418795,-11.010275888384925,-17.55256107454278,-4.47888022172242,10.566609049158108,1.8199996948242188,3.3101251257155297,9.791996383666998,-0.7452559187844656,20.32924868611846,4.523370232441266,15.06062253489273,-13.748366687801678,99.26140211887662,34.67832191579612,5.268626151225731,6,-5.659996032714844,-9.804996490478516,-22.34499740600586,-14.404996871948242,-7.209999084472656,1,-0.054711878694479354,1.5907223796033994,84.52999877929688,4.207548799447228,81.25,-2.197981495753473,82.77999877929688,-0.054711878694479354 3265,2020-06-03,89.0999984741211,90.0199966430664,87.01000213623047,87.94999694824219,2334300.0,0.03280400998232946,1.0133756905372475,0.9349638377848627,85.66422149799851,67.64767783191296,-8.353221235959737,-13.070710051340342,-19.692855565295986,-7.521518417115345,11.822734808180648,3.75,4.592062987566663,11.707998275756836,0.11849340752317516,23.297503143990497,5.9132458416400056,17.502750709873666,-15.198531544900419,91.21300160384982,18.42886529001882,5.79475243411683,6,-6.6399993896484375,-10.78499984741211,-23.40749740600586,-17.295000076293945,-10.330001831054688,2,-0.10145904680518025,1.7368378784576024,86.2699966430664,1.5907223796033994,84.52999877929688,4.207548799447228,81.25,-0.10145904680518025 3266,2020-06-04,88.81999969482422,89.27999877929688,87.33999633789062,88.08000183105469,1747400.0,-0.003142522829315153,1.3373579251674104,0.6434755494815336,84.22953278685816,70.32084819172584,-7.187734467423823,-12.07151311085596,-18.90206424328653,-7.462733101111226,13.238761810805894,1.94000244140625,5.129202843024871,10.578499603271482,-1.7608623606478346,22.917861567190798,4.4088186213118234,16.74818058523114,-12.98430919994206,88.53870408059909,9.998098666486058,6.169680981959656,6,-6.3600006103515625,-10.505001068115234,-19.857498168945312,-17.01500129699707,-9.029998779296875,3,-0.0893943083617117,1.0133756905372475,89.0999984741211,1.7368378784576024,86.2699966430664,1.5907223796033994,84.52999877929688,-0.0893943083617117 3267,2020-06-05,91.04000091552734,92.91000366210938,90.98999786376952,91.80999755859376,2753400.0,0.02499438446668334,-3.4137924986625565,-1.0405390079696666,85.30599679842383,72.85124718411475,-7.9292629875830585,-13.592820228868248,-20.66940199607521,-9.89088929240775,14.42255551886291,4.090003967285156,6.080848918911585,11.912500762939459,-1.441897999755895,25.266899525634813,5.235301381591782,18.589700144287136,-13.50219368286308,83.42197088521893,-0.3576906636891124,6.677199381347674,6,-5.215000152587891,-11.279998779296875,-20.982500076293945,-19.280000686645508,-9.569999694824219,4,-0.09380493002687129,1.3373579251674104,88.81999969482422,1.0133756905372475,89.0999984741211,1.7368378784576024,86.2699966430664,-0.09380493002687129 3268,2020-06-08,91.6500015258789,92.45999908447266,90.43000030517578,91.87000274658205,1977300.0,0.006700358130681039,1.9000108991825613,0.28571711667080835,81.88227196582841,74.58132259376013,-6.841351499097755,-13.733435808274521,-20.96215839389164,-10.745932161232957,15.120148621310383,2.029998779296875,6.5536810454340895,11.777501296997073,-2.638680191594716,26.193682785588862,4.5694105527011715,18.985592041292975,-11.96008679309233,85.01781703250248,2.729994862950136,7.208090744295897,6,-5.4199981689453125,-11.889999389648438,-21.465001106262207,-20.465002059936523,-6.160003662109375,0,-0.11805782340078863,-3.4137924986625565,91.04000091552734,1.3373579251674104,88.81999969482422,1.0133756905372475,89.0999984741211,-0.11805782340078863 3269,2020-06-09,87.08000183105469,89.91000366210938,87.0,89.69999694824219,2764800.0,-0.04986360740576534,-1.0935287337395028,11.909002635593627,68.7303310848982,74.66190788870793,-1.4065479743171068,-8.62344286230578,-15.946747920509864,-6.426405333860004,15.625258390123589,4.650001525878906,7.094067489417199,6.584001541137695,-7.9520082057679815,21.120011288043372,-0.6840033323151431,13.852006414590534,-5.539274648162916,1.3536680453787329,-76.95469809894308,7.268004873452841,6,-0.8499984741210938,-7.319999694824219,-16.89500141143799,-15.895002365112305,-2.3600006103515625,1,-0.08027107655240395,1.9000108991825613,91.6500015258789,-3.4137924986625565,91.04000091552734,1.3373579251674104,88.81999969482422,-0.08027107655240395 3270,2020-06-10,85.13999938964844,87.52999877929688,85.0999984741211,87.52999877929688,2806300.0,-0.02227839229000106,1.033473578027338,0.9122152075665098,61.891422073939665,74.2645517485687,0.9325111298268638,-5.904826719987469,-13.604998017576676,-4.761238006111029,16.628469107068845,2.4300003051757812,7.606290409547057,3.9574993133544893,-10.05933083925703,17.974329465966008,-3.050915762951277,10.965914389660256,-2.007573499666208,0.5121752747215176,-72.92139745562648,7.00841507630576,6,1.0900039672851562,-5.379997253417969,-14.402498245239258,-14.050001144409165,0.44000244140625,2,-0.07141181436035937,-1.0935287337395028,87.08000183105469,1.9000108991825613,91.6500015258789,-3.4137924986625565,91.04000091552734,-0.07141181436035937 3271,2020-06-11,78.87000274658203,82.66000366210938,78.58999633789062,82.62999725341797,1525400.0,-0.07364337195225223,1.1308898013964561,1.5732198606916894,53.937732392653984,73.83038976019674,7.363945310817897,1.2250158415964165,-6.9739725436932645,1.183815952335408,17.33505519282071,6.5500030517578125,7.497473932297865,-2.818497467041013,-15.623920814220597,9.986925880138571,-9.221209140630805,3.584214206548779,14.040000915527344,1.955351015902378,-68.84420952505943,6.402711673589795,6,6.879997253417969,0.8899993896484375,-7.700002670288086,-8.245004653930664,6.329994201660156,3,-0.0012679865605806917,1.033473578027338,85.13999938964844,-1.0935287337395028,87.08000183105469,1.9000108991825613,91.6500015258789,-0.0012679865605806917 3272,2020-06-12,78.58999633789062,83.04000091552734,77.66000366210938,81.69999694824219,3650100.0,-0.0035502269423154376,-1.1649949495414675,0.827129030294422,53.57791501021917,72.37980993003319,8.076254225867842,2.3119061467591706,-6.2043089755934915,1.144810236491665,17.703296511471798,5.379997253417969,7.086830533036675,-3.535503768920904,-15.184139048608685,8.113131510766877,-9.359821408764788,2.2888138709229793,14.033607177734382,6.2837362393774825,-63.90938734574029,5.8243176398438905,6,6.69500732421875,1.1700057983398438,-7.172494888305664,-9.689996719360352,7.5500030517578125,4,0.01526917716699483,1.1308898013964561,78.87000274658203,1.033473578027338,85.13999938964844,-1.0935287337395028,87.08000183105469,0.01526917716699483 3273,2020-06-15,79.94000244140625,80.19000244140625,75.69999694824219,76.9800033569336,1925300.0,0.017177836447674455,1.5953795845286423,-0.951768007575423,48.86439532991514,69.34264654897056,6.712586422605014,1.8357306051293847,-7.034684219732895,-0.5108144654961393,18.228559557407465,4.4900054931640625,6.850890402992292,-2.680497741699213,-12.923312437695671,7.562316954297245,-7.801905089697442,2.440909606299016,12.08505708007813,29.83816671266135,-36.20719362680168,5.121407347998227,6,4.364997863769531,-0.18000030517578125,-8.522500991821289,-11.120004653930664,6.839996337890625,0,0.019139338661120497,-1.1649949495414675,78.58999633789062,1.1308898013964561,78.87000274658203,1.033473578027338,85.13999938964844,0.019139338661120497 3274,2020-06-16,82.19999694824219,83.94000244140625,80.48999786376953,82.8499984741211,2512200.0,0.02827113382304991,1.4381576286950544,-0.21959517801496495,48.27702016531038,65.18851306756078,4.2628307688679,0.045087122511773714,-8.728401396197839,-3.0890619571410127,18.582022529041705,4.0,7.105859166904239,-0.717003250122076,-10.519657389486412,9.08565088924226,-5.618330319804244,4.184323819560092,8.845558818847664,54.94504644062681,-6.668182777792822,4.901327069682169,6,2.1050033569335938,-2.4399948120117188,-10.782495498657227,-13.524995803833008,6.1100006103515625,1,0.040024343523989536,1.5953795845286423,79.94000244140625,-1.1649949495414675,78.58999633789062,1.1308898013964561,78.87000274658203,0.040024343523989536 3275,2020-06-17,81.41000366210938,82.52999877929688,80.69000244140625,82.52999877929688,1698100.0,-0.009610624275694812,2.285722070844687,1.7230653661513904,47.712862676488676,61.13110527751972,4.299412590228457,1.2986046953327275,-7.59304408488984,-2.5936910929213752,18.751203935976747,1.839996337890625,6.770538827554589,-1.7589965820312443,-11.101315873707193,7.583322709644705,-6.430156227869219,2.91216306380673,8.71481857584962,69.29615178781408,8.92588973726994,4.671159645837975,6,2.8949966430664062,-1.6500015258789062,-10.320003509521484,-13.860002517700195,5.859992980957031,2,0.04065836395649636,1.4381576286950544,82.19999694824219,1.5953795845286423,79.94000244140625,-1.1649949495414675,78.58999633789062,0.04065836395649636 3276,2020-06-18,81.33000183105469,82.0199966430664,80.05999755859375,80.62999725341797,1159500.0,-0.0009827027079710726,-1.1304291939810842,-0.6250068119891008,50.14035408956963,57.22381164320259,3.5819020645992055,1.700493012941223,-7.142789145612312,-2.7868591206974713,18.602483595938967,1.9599990844726562,5.96770898587873,-1.9879985809326115,-11.098894688049413,7.12289752618419,-6.543446634491005,2.567449472625782,7.929330889521296,68.32525642711248,7.583770229694643,4.5554480535584005,6,2.7499961853027344,-1.5699996948242188,-9.590001106262207,-13.780000686645508,8.610000610351562,3,0.05225623883334518,2.285722070844687,81.41000366210938,1.4381576286950544,82.19999694824219,1.5953795845286423,79.94000244140625,0.05225623883334518 3277,2020-06-19,80.69999694824219,82.81999969482422,80.06999969482422,82.76000213623047,2758400.0,-0.0077462789699820345,1.5229354266335826,-2.9428453095879066,42.591874416358834,52.858211915483736,2.8954150494781175,2.822536567824926,-6.271814383932522,-2.456579460234451,18.791459801765427,2.75,4.5281596184321415,-2.838503265380865,-11.431998900767837,5.754992370006107,-7.135251083074351,1.458244552312621,7.7457756259937725,60.67957119868449,2.9921693847766235,4.296747817693489,6,2.1050033569335938,-0.9399948120117188,-8.677496910095215,-13.149995803833008,6.2100067138671875,4,0.05576208389309012,-1.1304291939810842,81.33000183105469,2.285722070844687,81.41000366210938,1.4381576286950544,82.19999694824219,0.05576208389309012 3278,2020-06-22,80.94999694824219,81.30999755859375,79.11000061035156,80.29000091552734,1327400.0,0.003097893549616204,2.188407720078063,-0.3203856167757371,39.080464090024314,49.563782249386634,1.0817617672049664,3.1033897472214136,-6.340993239522007,-3.0074148194644295,19.20105053349328,2.1999969482421875,3.1066121583602353,-2.824502944946289,-10.8106897070179,5.161683817125322,-6.817596325982095,1.1685904360895165,6.731029088434141,38.095147833284365,-13.741323643774741,3.9930933810358074,6,0.6650009155273438,-0.08499526977539062,-9.327496528625488,-13.399995803833008,8.94000244140625,0,0.06411368297795783,1.5229354266335826,80.69999694824219,-1.1304291939810842,81.33000183105469,2.285722070844687,81.41000366210938,0.06411368297795783 3279,2020-06-23,81.66000366210938,82.61000061035156,81.33999633789062,82.02999877929688,2851100.0,0.00877092947046254,-1.5148356296833454,-0.5606020322054862,33.27340282802004,46.38400233317335,-0.5340892554100094,2.6090600669312636,-6.792112737961006,-3.981256293515969,18.91388793565479,1.660003662109375,1.2990702216454935,-2.1664962768554688,-10.079407275069272,5.7464147213583345,-6.1229517759623775,1.78995922225144,5.302160629260911,68.733252857939,20.97390456312315,3.956455499106903,6,-1.8400039672851562,1.0799980163574219,-10.037503242492676,-14.435003280639648,7.5399932861328125,1,0.06269893323018794,2.188407720078063,80.94999694824219,1.5229354266335826,80.69999694824219,-1.1304291939810842,81.33000183105469,0.06269893323018794 3280,2020-06-24,78.06999969482422,81.20999908447266,77.75,81.01000213623047,1664200.0,-0.04396281908264155,1.0718580108730413,7.946057406796437,28.962833080314326,43.609013520691164,2.1764456241819516,6.106541956882069,-3.0070022051835963,-0.6205208753402047,18.205607881760354,3.910003662109375,-0.4285610150862027,-5.499000167846674,-13.819685751841405,2.821685416148057,-9.65934295984404,-1.3386573758493086,8.216434555958386,6.311631441534306,-34.79032481559125,4.160342791997365,6,1.75,5.835002899169922,-6.4474992752075195,-12.059999465942383,11.0,2,0.13116431284485341,-1.5148356296833454,81.66000366210938,2.188407720078063,80.94999694824219,1.5229354266335826,80.69999694824219,0.13116431284485341 3281,2020-06-25,78.9800033569336,79.05000305175781,76.58999633789062,77.38999938964844,1316300.0,0.01165625292258965,1.8439328790985865,-0.5408172268471424,25.12378870875756,40.44744393163988,1.4345441126689025,5.161909191290206,-3.5602974635080784,-1.7858892450521324,17.21068310971704,2.4600067138671875,-1.6211904358805924,-4.398996734619146,-12.965454686558886,4.167461217320593,-8.682225710589023,-0.11576775864926958,6.671244655696583,38.36285282869141,2.506108284484135,4.283228975969871,6,0.839996337890625,4.924999237060547,-7.2100019454956055,-14.74000358581543,10.80999755859375,3,0.10496319237501073,1.0718580108730413,78.06999969482422,-1.5148356296833454,81.66000366210938,2.188407720078063,80.94999694824219,0.10496319237501073 3282,2020-06-26,78.68000030517578,79.36000061035156,78.33000183105469,78.87999725341797,2140400.0,-0.003798468460453397,-1.28890169882337,-0.12578393032796717,22.900149080711458,37.56252768172836,1.9541573790036892,5.5437323307636035,-2.843301030177244,-1.766824253992752,16.809729440214703,1.029998779296875,-2.516027820539051,-4.570499801635748,-13.345976054204499,4.204976450933003,-8.958237927920123,-0.18276167535137233,6.374172643591123,34.71764923566701,4.869622904427132,4.387738126284373,6,1.5849990844726562,5.225002288818359,-6.507498741149902,-14.454999923706055,12.389999389648438,4,0.14311136365729982,1.8439328790985865,78.9800033569336,1.0718580108730413,78.06999969482422,-1.5148356296833454,81.66000366210938,0.14311136365729982 3283,2020-06-29,80.5999984741211,81.0999984741211,78.6500015258789,79.12999725341797,946700.0,0.02440262025290063,-1.016464471403813,-7.350118257419699,34.77444370548703,36.06224140841466,0.1537986556030546,3.493316417734164,-4.437257196249433,-3.985474335191256,15.875373657014013,2.4499969482421875,-2.668382066133006,-2.4540016174316435,-11.284671477750237,6.37666824288695,-6.869336547590933,1.9613333127276462,3.892923914614329,66.61128389185023,31.789152386735473,4.415334930159294,6,-0.8950004577636719,3.305004119873047,-8.427496910095215,-16.374998092651367,11.639999389648423,0,0.07828790704027488,-1.28890169882337,78.68000030517578,1.8439328790985865,78.9800033569336,1.0718580108730413,78.06999969482422,0.07828790704027488 3284,2020-06-30,81.55000305175781,82.12999725341797,80.0,80.11000061035156,1921100.0,0.011786657513917165,-1.5662560897141282,0.9795926840914281,41.15329687973547,35.33340076433096,-1.0036481074718324,2.2889254655763693,-5.015733723193961,-5.194435082246372,14.693663632833326,2.1299972534179688,-2.7550310873231183,-1.2679973602294865,-9.988377900760923,7.4523831803019505,-5.628187630495205,3.092192910036232,2.415343810548009,89.53079231386828,48.28800379286949,4.3601902702657185,6,-1.8450050354003906,2.7549972534179688,-9.210001945495605,-17.325002670288086,10.159996032714844,1,0.10226849817034878,-1.016464471403813,80.5999984741211,-1.28890169882337,78.68000030517578,1.8439328790985865,78.9800033569336,0.10226849817034878 3285,2020-07-01,80.05999755859375,81.94999694824219,79.66999816894531,81.83000183105469,1469600.0,-0.01827106606260198,1.268661701853075,-1.229167549696944,53.83620988612008,35.744051408392124,0.3070053020502286,3.23269371639401,-3.098411129295471,-3.9521654255799206,12.905487385812714,2.279998779296875,-2.7833010048942697,-2.3060028076171903,-10.581151703393445,5.969146088159064,-6.443577255505318,1.831571640270937,3.4094283088682573,62.63539074474722,15.744588182305684,4.1375744478881264,7,-0.3549995422363281,4.245002746582031,-6.9149980545043945,-15.144998550415039,12.360000610351562,2,0.11416437257519418,-1.5662560897141282,81.55000305175781,-1.016464471403813,80.5999984741211,-1.28890169882337,78.68000030517578,0.11416437257519418 3286,2020-07-02,80.87999725341797,82.30000305175781,80.5999984741211,81.4000015258789,1164100.0,0.01024231476180204,-2.1481512878113564,0.2937870154053052,57.13394770854715,37.359837329746384,-0.6521175785099871,1.8839399731963056,-3.560764289220984,-5.0170090612536455,11.049445572860886,2.2400054931640625,-2.9473619854522184,-1.089002990722662,-8.80328011555028,6.625274134104956,-4.946141553136471,2.768135571691147,2.1232628788908556,64.23160297949865,11.700133423582287,3.8571385624138093,7,-1.279998779296875,3.4250030517578125,-6.679997444152832,-14.909997940063477,13.370002746582031,3,0.10126116122067685,1.268661701853075,80.05999755859375,-1.5662560897141282,81.55000305175781,-1.016464471403813,80.5999984741211,0.10126116122067685 3287,2020-07-06,82.5,83.33999633789062,82.01000213623047,82.62000274658203,927100.0,0.020029708229417187,-1.4181746301472475,0.23077261656738754,57.843118922087726,39.4445767555312,-2.22379421325266,-0.43074716180808537,-4.824969110560431,-6.879232292344426,8.708140459474063,2.4599990844726562,-3.001977751189628,0.9579998016357365,-5.48241807761633,7.398417680887803,-2.262209137990297,4.17820874126177,-6.8000030517578125,82.08961051003129,25.58515392026159,3.220208939626033,7,-2.535003662109375,1.8050003051757812,-6.114997863769531,-15.44999885559082,12.540000915527344,0,0.0883636474609375,-2.1481512878113564,80.87999725341797,1.268661701853075,80.05999755859375,-1.5662560897141282,81.55000305175781,0.0883636474609375 3288,2020-07-07,80.83000183105469,82.12999725341797,80.76000213623047,81.66000366210938,1377400.0,-0.020242402047822017,-1.8247286455875413,6.9165236187933115,45.64528661351483,40.81923050947506,-0.6398996537428161,0.40799976659572224,-2.875718600735979,-5.487096364102797,6.278453226057647,1.7399978637695312,-3.188873477630324,-0.17099838256835653,-4.511912616867491,4.169915851730778,-2.3414554997179238,1.9994587345812107,-4.977204895019526,31.60774498268314,-24.057360632008884,2.170457117149567,7,-0.8650054931640625,3.4749984741210938,-3.2950000762939453,-13.780000686645508,14.619995117187514,1,0.1266856072225815,-1.4181746301472475,82.5,-2.1481512878113564,80.87999725341797,1.268661701853075,80.05999755859375,0.1266856072225815 3289,2020-07-08,80.08999633789062,81.5999984741211,79.33999633789062,81.33000183105469,1514700.0,-0.009155084453799311,1.5393299843983062,1.4939792260318043,45.79080329347698,42.689004977604256,-0.16318030743451573,0.6297698233946818,-1.966332005054653,-5.02600964717243,4.653646642936604,2.2600021362304688,-3.110913019027251,-0.5615036010742216,-3.836270170737066,2.713262968588623,-2.198886885905651,1.0758796837572078,-4.087455413818347,18.75,-33.73717141061343,1.6373832848314227,7,-0.125,4.215003967285156,-1.972494125366211,-13.039995193481445,15.800003051757812,2,0.15170435861451925,-1.8247286455875413,80.83000183105469,-1.4181746301472475,82.5,-2.1481512878113564,80.87999725341797,0.15170435861451925 3290,2020-07-09,79.05999755859375,80.16000366210938,78.16000366210938,80.0,1599200.0,-0.012860517248014736,2.174578570044565,0.7580631268073587,43.17498664973492,44.694693637712845,1.1421244702273725,1.2447334161985282,-0.7812313632734345,-4.26395144496162,3.4972181933865705,2.0,-2.9856698271645286,-1.2875022888183594,-3.861763053515162,1.2867584758784432,-2.5746326711667535,-0.0003719064699652108,-2.9107075262451048,17.374424112455667,-31.741623541336384,1.2871303823484006,7,1.69000244140625,5.245002746582031,-0.5224971771240234,-11.589998245239258,15.700004577636733,3,0.16000508368980926,1.5393299843983062,80.08999633789062,-1.8247286455875413,80.83000183105469,-1.4181746301472475,82.5,0.16000508368980926 3291,2020-07-10,78.7699966430664,79.76000213623047,78.48999786376953,78.69999694824219,2293900.0,-0.003668111870512192,-4.1837135072012455,-0.07446756704110123,44.07613081318697,47.04758049687679,1.5636362296519053,1.6093712787953791,-0.4887857858886093,-4.225221001914477,3.633505459036733,1.2700042724609375,-2.794178469068413,-1.572502899169919,-4.159205999657615,1.0142002013177773,-2.8658544494137743,-0.27915134892606375,-2.476892484606921,11.77594292380021,-34.39533851858258,1.2933515502438484,7,1.9800033569335938,5.535003662109375,1.617502212524414,-7.604997634887695,15.990005493164077,4,0.17328935010282787,2.174578570044565,79.05999755859375,1.5393299843983062,80.08999633789062,-1.8247286455875413,80.83000183105469,0.17328935010282787 3292,2020-07-13,79.79000091552734,81.16999816894531,79.58999633789062,79.91999816894531,1760500.0,0.012949147085570267,-4.962198966445465,-1.8571117166212534,46.60025320950425,48.36155933065648,0.8019807279554385,0.7208354706970681,-1.335831941319583,-5.515469329991092,3.8096449558209464,2.4000015258789062,-2.087055914960942,-0.6124988555908146,-3.0810118586503137,1.8560141474686844,-1.846755357120557,0.6217576459389278,-3.355958913479242,41.057931604385466,-5.881498942038441,1.2342565015297478,7,0.9599990844726562,4.5149993896484375,0.5974979400634766,-8.125001907348633,14.25,0,0.18122570395482596,-4.1837135072012455,78.7699966430664,2.174578570044565,79.05999755859375,1.5393299843983062,80.08999633789062,0.18122570395482596 3293,2020-07-14,81.47000122070312,81.55999755859375,78.36000061035156,79.0,1796600.0,0.021055273667115015,1.415097598894455,-19.000410822231352,49.47309447400848,49.28598128557571,-0.8287873355244813,-0.8839864976146146,-2.726941233218753,-7.451343268198968,3.8869736847150977,3.1999969482421875,-1.2841210432849266,0.9910015106201229,-1.5117550274244422,3.493758048664688,-0.2603767584021597,2.2423797796424054,-4.8978401319381675,96.22100437581922,49.8886953941406,1.2513782690222819,7,-0.720001220703125,2.609996795654297,1.322500228881836,-6.504999160766602,12.699996948242188,1,0.16656437328462714,-4.962198966445465,79.79000091552734,-4.1837135072012455,78.7699966430664,2.174578570044565,79.05999755859375,0.16656437328462714 3294,2020-07-15,85.48999786376953,85.61000061035156,83.12000274658203,83.2699966430664,2044000.0,0.04934327461437227,1.0243829821547088,0.8987854751226262,70.0974792444346,51.0927889920551,-4.728358584624644,-4.895881169698725,-6.369271283739607,-11.687434315447064,3.9153217708400287,4.1399993896484375,-0.25062216894821177,4.846498107910151,1.5582392638046372,8.134756952015664,3.202368685857394,6.490627529962907,-8.78248007002206,98.38922421826837,45.05327152644408,1.6441294220527591,7,-3.6049957275390625,-2.68499755859375,-2.4949951171875,-10.269996643066406,6.900001525878906,2,0.11650484657098925,1.415097598894455,81.47000122070312,-4.962198966445465,79.79000091552734,-4.1837135072012455,78.7699966430664,0.11650484657098925 3295,2020-07-16,84.72000122070312,85.47000122070312,84.16000366210938,84.61000061035156,1632700.0,-0.00900686235006598,-1.5940686800320285,0.0495497972369235,65.66592024707224,52.04078594078011,-3.6071562118091975,-4.074073119047171,-5.26661240175477,-11.082082869125855,3.9452018227642496,1.3299942016601562,0.26806308321936,3.911001586914068,0.15971826024720315,7.662284913580933,2.0353599235806428,5.786643250247494,-7.656384114291484,87.72414634967673,31.151895456337698,1.8756416633334323,7,-2.8349990844726562,-3.1050033569335938,-1.7249984741210938,-9.5,8.819999694824219,3,0.1318460576959446,1.0243829821547088,85.48999786376953,1.415097598894455,81.47000122070312,-4.962198966445465,79.79000091552734,0.1318460576959446 3296,2020-07-17,85.58000183105469,86.08999633789062,84.30000305175781,84.87999725341797,2065800.0,0.010151092988197385,1.081395297259174,6.363642668886115,68.27329701560751,53.199694617837864,-4.168736409416226,-4.847903600035266,-5.809659085405542,-12.075616520516192,4.1576868885728295,1.7899932861328125,0.5835931076750995,4.558502197265625,0.24376624725070428,8.873238147280546,2.4011342222581646,6.715870172273085,-8.174529384485453,93.40239600626144,32.65846667695344,2.157367975007461,7,-3.4550018310546875,-4.685005187988281,-2.5849990844726562,-10.360000610351562,9.099998474121094,4,0.10726805455435984,-1.5940686800320285,84.72000122070312,1.0243829821547088,85.48999786376953,1.415097598894455,81.47000122070312,0.10726805455435984 3297,2020-07-20,85.19999694824219,85.38999938964844,83.80000305175781,84.9800033569336,1316200.0,-0.004440346747861423,4.300001271568989,0.31427450382012184,63.26411007435351,55.157341669042154,-3.760965699150688,-4.335782169480751,-5.158615496040412,-11.829676366984202,4.174785820947975,1.779998779296875,0.7280064264349448,3.9534973144531307,-0.7430741302509034,8.650068759157165,1.6052115921011136,6.301783036805148,-7.273453068193675,88.4864180910514,27.30799733275518,2.348285722352017,7,-3.0749969482421875,-4.305000305175781,-2.444995880126953,-9.979995727539062,9.710006713867188,0,0.1122066376809363,1.081395297259174,85.58000183105469,-1.5940686800320285,84.72000122070312,1.0243829821547088,85.48999786376953,0.1122066376809363 3298,2020-07-21,86.13999938964844,88.02999877929688,85.9000015258789,87.6500015258789,1384100.0,0.011032892899952573,-1.1407030552115722,-6.863846020461245,63.24290770775001,57.09646438173917,-4.323159992802161,-5.130046691621189,-5.921644168619565,-12.852216069745054,4.628579260537599,2.8300018310546875,0.7868462932922711,4.63399963378906,-0.5425891758262082,9.810588443404328,2.045705228981433,7.2222940385966865,-7.723648362129396,61.50710963806185,3.753345565073957,2.5882944048076326,7,-3.0449981689453125,-4.275001525878906,-3.6174964904785156,-10.919998168945312,9.66000366210936,1,0.09171118623003216,4.300001271568989,85.19999694824219,1.081395297259174,85.58000183105469,-1.5940686800320285,84.72000122070312,0.09171118623003216 3299,2020-07-22,86.77999877929688,87.55000305175781,86.41999816894531,86.87000274658203,1032900.0,0.007429758465093972,-1.7901176426263787,0.059605192022999305,70.3883396263451,60.120170268029185,-4.374399851082316,-5.656830321655775,-6.304594993401281,-13.566759607379637,4.844080470429478,1.410003662109375,0.7350354189353823,5.017999267578119,-0.671635288983353,10.707633824139592,2.173181989297376,7.862816545858863,-7.594555931635611,70.449142729342,12.76293060617887,2.8448172782807375,7,-3.5849990844726562,-4.470001220703125,-4.74749755859375,-11.55999755859375,8.669998168945327,2,0.08515786464163289,-1.1407030552115722,86.13999938964844,4.300001271568989,85.19999694824219,1.081395297259174,85.58000183105469,0.08515786464163289 3300,2020-07-23,88.30999755859375,88.33000183105469,86.22000122070312,86.4800033569336,1849100.0,0.017630776686089256,1.2566818302360212,-20.33237263711113,71.61139020446677,63.17964353372694,-4.977765204825133,-6.725141203193914,-7.451305454635772,-15.202760913926568,5.33320433372835,2.1100006103515625,1.110676478337254,6.035998153686521,-0.08160818162424732,12.153604488997289,2.9771949860311366,9.094801321341905,-8.416990236401631,99.55840446243911,40.93624151410713,3.058803167655381,7,-4.964996337890625,-5.849998474121094,-6.277496337890625,-13.089996337890625,9.630004882812486,3,0.046200905263841685,-1.7901176426263787,86.77999877929688,-1.1407030552115722,86.13999938964844,4.300001271568989,85.19999694824219,0.046200905263841685 3301,2020-07-24,87.2699966430664,87.94000244140625,86.76000213623047,87.72000122070312,2176000.0,-0.01177670642372397,1.6516651665166517,-0.2459049199327944,64.35880275980924,65.15281570598304,-2.91140676153843,-5.304178823815164,-5.94644555955378,-14.238363463696643,5.620045889071132,1.5499954223632812,1.5568216946251283,4.581497573852545,-1.7170843643990992,10.880079512104189,1.4322066047267157,7.730788542978374,-6.533289869988025,76.60032067044375,20.081348249231993,3.149290969125825,7,-3.9249954223632812,-4.80999755859375,-5.237495422363281,-12.049995422363281,9.330001831054688,4,0.07184604690779595,1.2566818302360212,88.30999755859375,-1.7901176426263787,86.77999877929688,-1.1407030552115722,86.13999938964844,0.07184604690779595 3302,2020-07-27,89.94000244140625,90.12999725341795,86.95999908447266,87.83999633789062,1496500.0,0.030594773702812716,1.5564545404204966,-4.666632758591459,75.86596365967992,68.08535672661321,-4.459150323845535,-7.470370775307799,-8.146443956555629,-17.013922380332957,6.179523906849377,3.1699981689452983,2.264049132937018,6.688503265380859,-0.09568105073424249,13.472687581495961,3.2964111073233084,10.08059542343841,-8.443966162530245,95.50839234246128,34.357873273190854,3.3920921580575474,7,-3.31500244140625,-6.580005645751953,-8.020002365112305,-12.745000839233398,8.569999694824233,0,0.05270177601849113,1.6516651665166517,87.2699966430664,1.2566818302360212,88.30999755859375,-1.7901176426263787,86.77999877929688,0.05270177601849113 3303,2020-07-28,86.91000366210938,89.3499984741211,86.87000274658203,88.94999694824219,2363800.0,-0.033689111597154375,-1.3396239995393562,-0.9714225509714735,67.13568891100604,67.75626891178781,-0.6440669266675769,-4.1565103512332655,-4.678081375726649,-14.037433136809653,7.149672519158138,3.0699996948242188,2.9730222041103644,3.3430042266845703,-3.5085478186971386,10.19455627206628,-0.08277179600628415,6.768780249375425,-4.377892066288339,17.64713916927328,-46.848124936718996,3.425776022690854,7,0.054996490478515625,-3.550006866455078,-5.62750244140625,-9.01500129699707,13.729995727539062,1,0.09204924246813495,1.5564545404204966,89.94000244140625,1.6516651665166517,87.2699966430664,1.2566818302360212,88.30999755859375,0.09204924246813495 3304,2020-07-29,89.88999938964844,90.98999786376952,84.16000366210938,84.94999694824219,2335200.0,0.034288293659781255,-1.0950937761822028,-2.421577793900952,74.7826059630074,68.76923399133616,-3.2791203082673945,-6.829827224094913,-7.3768894897585255,-17.011361146270005,7.693600080431269,6.829994201660142,3.7058795362611505,5.906000137329102,-1.4269415838401756,13.238941858498379,2.239529276744463,9.57247099791374,-6.446141514915766,83.89459139139962,12.88371257399271,3.666470860584641,7,-2.4949989318847656,-6.100002288818359,-8.649999618530273,-11.994997024536133,7.94000244140625,2,0.06574706532693497,-1.3396239995393562,86.91000366210938,1.5564545404204966,89.94000244140625,1.6516651665166517,87.2699966430664,0.06574706532693497 3305,2020-07-30,89.19999694824219,89.91000366210938,87.91999816894531,89.51000213623047,2214200.0,-0.007676075715778774,2.5855688668027574,-0.06275405562350965,73.43819489615969,69.34311153361975,-2.108535542822807,-5.712871806304392,-6.41114383291152,-16.246591141233537,8.344076811949726,1.9900054931640625,4.307715451104897,4.758997726440427,-2.6826917547428195,12.200687207623673,1.0381529858488108,8.479842467032043,-5.0399932861328125,73.79205805047037,-4.517008717113711,3.7208447405916196,7,-1.8049964904785156,-5.409999847412109,-7.91999626159668,-11.304994583129883,9.550003051757812,3,0.07006726697116972,-1.0950937761822028,89.88999938964844,-1.3396239995393562,86.91000366210938,1.5564545404204966,89.94000244140625,0.07006726697116972 3306,2020-07-31,89.06999969482422,89.16999816894531,87.45999908447266,88.76000213623047,1777500.0,-0.0014573683617209454,5.705950991831972,-0.9999753894617676,71.7228429637768,70.28297074355567,-1.5996395208144776,-5.204687258210328,-6.065059661768004,-16.114633355990918,8.889526788254825,1.7399978637695312,4.171019073356902,4.219500350952146,-3.29808786040887,11.737088562313161,0.4607062452716377,7.9782944566326535,-4.909996032714844,71.88872915179618,-10.67248955505687,3.7587941056805048,7,-1.4949989318847656,-5.280002593994141,-7.207498550415039,-11.174997329711914,6.3300018310546875,4,0.09958462756228625,2.5855688668027574,89.19999694824219,-1.0950937761822028,89.88999938964844,-1.3396239995393562,86.91000366210938,0.09958462756228625 3307,2020-08-03,89.79000091552734,90.1500015258789,88.94000244140625,89.41000366210938,1206600.0,0.008083543540698734,1.2000013871645663,1.2258072455207718,70.39215458947315,71.07733150819156,-1.7881173094656617,-5.639686829444855,-6.4897422047560696,-16.737294964602853,9.31776885954035,1.2099990844726562,4.230529361216057,4.575001525878903,-3.166326422116782,12.316329473874589,0.7043375518810535,8.445665499876753,-4.673798065185551,82.43048364593788,1.5311599197127208,3.870663973997845,8,-2.2150001525878906,-5.215000152587891,-7.927499771118164,-11.894998550415039,8.260002136230455,0,0.07584360718517491,5.705950991831972,89.06999969482422,2.5855688668027574,89.19999694824219,-1.0950937761822028,89.88999938964844,0.07584360718517491 3308,2020-08-04,91.06999969482422,91.06999969482422,89.38999938964844,89.69999694824219,1878300.0,0.014255471280160359,1.4525502731540523,3.605296444274901,65.79841640414527,70.56734003905825,-2.5649886272636166,-6.443560944713582,-7.4515255807355345,-17.82545986851521,10.185772232275811,1.6800003051757812,4.208096326093852,5.343000411987305,-2.530589013089312,13.216589837063921,1.4062056994490035,9.279795124525606,-5.131465542602541,100.0,20.432611731223545,3.9367947125383074,8,-3.454998016357422,-6.454998016357422,-8.98499870300293,-13.174997329711914,5.7300033569335795,1,0.08169542622529624,1.2000013871645663,89.79000091552734,5.705950991831972,89.06999969482422,2.5855688668027574,89.19999694824219,0.08169542622529624 3309,2020-08-05,92.23999786376952,92.5199966430664,91.45999908447266,91.62999725341795,1373200.0,0.012847240286218975,-1.2315809762444652,0.4452550273154052,70.81947531241008,70.4793494954964,-3.2173785663018606,-7.0163733473097665,-8.424676407090985,-18.836547412320627,11.098543501963151,1.4499969482421875,4.414372446921277,5.905498504638658,-2.011583906194943,13.822580915472258,1.9469572992218644,9.86403971005545,-5.480429224731438,94.46642461672047,15.272726002263454,3.9585412054167994,8,-3.8999977111816264,-6.899997711181626,-10.434997558593736,-14.344995498657212,5.5900039672851705,2,0.09106680095857111,1.4525502731540523,91.06999969482422,1.2000013871645663,89.79000091552734,5.705950991831972,89.06999969482422,0.09106680095857111 3310,2020-08-06,91.70999908447266,92.16999816894531,91.37000274658205,91.45999908447266,1113500.0,-0.005745867211311317,-2.72097232079507,0.4098356555019136,67.28707301970348,70.80471285770687,-2.4075499216249057,-5.786766865276249,-7.783748897211893,-18.00109115691184,11.758786735127652,0.8699951171874716,4.57267090371829,4.742999649047846,-2.7361983792459625,12.222197677341654,1.0034006349009417,8.48259866319475,-3.913553404709475,83.99213538713919,6.32327815859928,3.7395990141469015,8,-3.3699989318847656,-6.369998931884766,-9.704999923706055,-13.479997634887695,7.870002746582031,3,0.06673212089932523,-1.2315809762444652,92.23999786376952,1.4525502731540523,91.06999969482422,1.2000013871645663,89.79000091552734,0.06673212089932523 3311,2020-08-07,92.41999816894531,92.43000030517578,91.12000274658205,91.12000274658205,1032200.0,0.0077417848823517765,-1.0153879560780301,5.199981689453068,69.98893188462127,70.15170932714479,-2.5816887138131364,-5.714704844372392,-8.358097125596302,-18.4322534897523,12.480495875293654,1.3099975585937358,4.596376521837726,4.770498657226568,-2.018588999835984,11.55958631428912,1.3759548286952992,8.165042485757837,-3.773313315787547,97.20674200883562,20.042618537272887,3.3945438285312752,8,-4.079998016357422,-7.079998016357422,-10.414999008178711,-14.189996719360352,8.52999877929689,4,0.06849168963932817,-2.72097232079507,91.70999908447266,-1.2315809762444652,92.23999786376952,1.4525502731540523,91.06999969482422,0.06849168963932817 3312,2020-08-10,94.25,94.38999938964844,92.52999877929688,92.5500030517578,1168600.0,0.019800929098801934,-1.1379249866266783,1.3076945649175982,71.39842194302797,70.62534633070277,-4.175077342278925,-6.752035669386913,-9.979062512675426,-19.810594255087253,13.827681490925942,1.970001220703125,4.526573042655812,5.877500534057617,-0.4516457143243997,12.206646782439634,2.7129274098666087,9.042073658248626,-4.906119024658679,97.20001220703125,17.30953258817793,3.1645731241910062,8,-4.974998474121094,-7.974998474121094,-12.297500610351562,-16.01999855041504,7.6200027465820455,0,0.012201607701632922,-1.0153879560780301,92.41999816894531,-2.72097232079507,91.70999908447266,-1.2315809762444652,92.23999786376952,0.012201607701632922 3313,2020-08-11,95.04000091552734,96.9499969482422,94.79000091552734,95.86000061035156,2124900.0,0.008381972578539454,-2.272722018322132,-0.4823536275592136,71.62304396888328,70.2742838869112,-4.124270706269854,-6.823104552777437,-10.652277567773638,-20.16402494822279,15.132283960553542,2.6999969482422017,4.7467036802719775,5.989001464843753,-0.1305063770370367,12.108509306724542,2.929247543903358,9.048755385784148,-4.686896257324605,67.23845742126184,-13.274311950355099,3.059753920940398,8,-2.835002899169922,-7.4850006103515625,-12.90500259399414,-15.704998016357422,6.049995422363281,1,0.0316708975929596,-1.1379249866266783,94.25,-1.0153879560780301,92.41999816894531,-2.72097232079507,91.70999908447266,0.0316708975929596 3314,2020-08-12,95.4499969482422,95.76000213623048,94.62999725341795,95.1500015258789,1169100.0,0.004313931279096517,1.456516871636232,-0.36584821220891395,69.85539790399525,69.87619533222627,-4.093070353054458,-6.797157345347912,-10.994409592730605,-20.14596301355867,16.342540976472463,1.1300048828125284,4.531617467336616,5.900997543334981,-0.6070726639838995,12.409067750653861,2.6469624396755336,9.155032646994428,-3.7775138320315733,74.2709864175704,-3.6743158737898938,3.254035103659443,8,-3.24499893188478,-7.8949966430664205,-13.314998626708999,-15.689994812011733,3.1399993896484233,2,0.014143595041156809,-2.272722018322132,95.04000091552734,-1.1379249866266783,94.25,-1.0153879560780301,92.41999816894531,0.014143595041156809 3315,2020-08-13,95.88999938964844,96.5,94.56999969482422,94.91999816894531,1858800.0,0.004609769046350243,-1.3113801452784504,3.2333867399098186,74.79863092293304,70.2179495499103,-3.8937698877934537,-6.70098787824881,-11.451269326478666,-20.136792352298016,17.67744018350544,1.9300003051757812,4.723326315304291,5.7825000762939425,-0.8956143605470714,12.460614513134956,2.4434428578734355,9.12155729471445,-3.1620135070314888,81.81820561173254,3.5498144911499026,3.339057218420504,8,-2.9449996948242188,-8.334999084472656,-13.755001068115234,-16.12999725341797,0.48000335693360796,3,0.02023154086718737,1.456516871636232,95.4499969482422,-2.272722018322132,95.04000091552734,-1.1379249866266783,94.25,0.02023154086718737 3316,2020-08-14,94.76000213623048,95.77999877929688,94.33999633789062,95.05999755859376,960100.0,-0.011784307650542503,-1.5263045180460209,-0.30927324209532797,65.21465634706843,69.6426719674209,-2.091733799389317,-5.10997646909199,-10.342581014509975,-18.65367933820214,18.888966210258243,1.5500030517578125,4.4446388604766724,4.193502807617207,-2.43610681547473,10.823112430709145,0.8786979960712387,7.508307619163176,-1.1876140404884836,50.45258553728582,-24.576103432362707,3.314804811545971,8,-1.5900039672851705,-7.105003356933608,-12.232501983642592,-15.000000000000014,1.5699996948242045,4,0.050865339659815545,-1.3113801452784504,95.88999938964844,1.456516871636232,95.4499969482422,-2.272722018322132,95.04000091552734,0.050865339659815545 3317,2020-08-17,94.76000213623048,95.44000244140624,94.4800033569336,95.12000274658205,853800.0,0.0,-1.0869586850877258,1.2000203453625289,80.64014303488159,71.29175270416937,-1.4668550169626684,-4.592502443166012,-10.435897524363824,-18.343762427208574,20.318835642000753,0.959999084472642,4.25611916588997,3.715502548217785,-2.658575232318668,10.089580328754238,0.5284636579495583,6.902541438486011,-0.5120922699884431,16.092172418430266,-63.4604537863991,3.187038890268228,8,-0.7250022888183594,-7.105003356933608,-12.232501983642592,-15.000000000000014,-0.8000030517578267,0,0.06532286484241268,-1.5263045180460209,94.76000213623048,-1.3113801452784504,95.88999938964844,1.456516871636232,95.4499969482422,0.06532286484241268 3318,2020-08-18,94.04000091552734,95.0,93.76000213623048,94.5199966430664,1042300.0,-0.00759815538699582,-1.3846266707748665,1.3333192048488958,69.6682622111948,71.16384013736767,-0.314307125933766,-3.4259576438054182,-9.839168426436288,-17.390089924748892,21.033884576788545,1.239997863769517,4.152656713032769,2.600501251220706,-3.4655479386383234,8.666550441079735,-0.43252334370880874,5.633525846150221,2.909996032714858,10.218941518138852,-65.94304039656693,3.0330245949295174,8,-0.005001068115220164,-6.385002136230469,-11.512500762939453,-14.279998779296875,0.1399993896484375,1,0.08326246017466654,-1.0869586850877258,94.76000213623048,-1.5263045180460209,94.76000213623048,-1.3113801452784504,95.88999938964844,0.08326246017466654 3319,2020-08-19,94.16999816894531,94.9800033569336,93.77999877929688,94.18000030517578,1845600.0,0.0013823612521519646,-2.0379827517938716,0.020837969291413676,74.87490530071612,72.00693261303574,-0.15840074566624196,-3.1346425717199793,-9.946141537733922,-17.19674577488081,21.78757564452621,1.2000045776367188,4.081349879389478,2.3609985351562557,-3.4027647587338237,8.124761829046335,-0.5208831117887769,5.242880182101288,2.7161988830566486,14.963370524339853,-58.95795573261802,2.8818816469450366,8,-0.13499832153318891,-4.134998321533203,-11.754999160766602,-14.409996032714844,1.200004577636733,2,0.07348410644046655,-1.3846266707748665,94.04000091552734,-1.0869586850877258,94.76000213623048,-1.5263045180460209,94.76000213623048,0.07348410644046655 3320,2020-08-20,92.38999938964844,93.18000030517578,92.37000274658205,93.0500030517578,1225600.0,-0.018901973175187603,-1.314288828337928,65.98627002288187,64.26117716921738,71.37051542243532,1.9312963714774583,-1.089149213679832,-8.100786004077065,-15.115482731356963,22.131612589975596,1.799995422363267,4.059231837250721,0.3769996643066378,-5.149240499626842,5.9032398282401175,-2.386120417660095,3.1401197462733705,4.43367376403809,0.5864125023767824,-70.55201303442985,2.7631200819667376,8,2.270000457763686,-2.0149993896484375,-10.044998168945312,-12.629997253417969,4.6999969482421875,3,0.06710679715554635,-2.0379827517938716,94.16999816894531,-1.3846266707748665,94.04000091552734,-1.0869586850877258,94.76000213623048,0.06710679715554635 3321,2020-08-21,93.54000091552734,93.6999969482422,91.98999786376952,92.58999633789062,1582600.0,0.012447251147051697,1.6929190621226438,-1.439392888519012,65.5343929791826,70.71895664867472,1.069325817718834,-1.8396530374982234,-8.968588485625673,-15.942658579070752,22.55298919461579,1.7099990844726847,3.8654132401091346,1.2135009765625,-3.873775740431057,6.300777693556057,-1.3301373819342786,3.7571393350592786,3.105525421875001,44.927565076438,-23.75875191143534,2.543638358496779,8,0.9299964904785156,-3.1650009155273438,-11.790000915527344,-13.779998779296875,3.909996032714858,4,0.030254455883642617,-1.314288828337928,92.38999938964844,-2.0379827517938716,94.16999816894531,-1.3846266707748665,94.04000091552734,0.030254455883642617 3322,2020-08-24,94.68000030517578,94.94000244140624,93.41999816894531,93.75,994700.0,0.012187292906677749,1.0965509983952229,0.9789429725584048,65.12993640675126,69.99750025288226,-0.003647061931289386,-2.7471857861483358,-9.798296780949954,-16.688292655858177,22.596220320848598,1.5200042724609233,3.834535702889312,2.1165004730224553,-2.9442263430528044,7.177227289097715,-0.41386293501517457,4.646863881060085,1.6861943238085928,89.36878844793897,23.62544660501989,2.5303634080376307,8,-0.4350013732910156,-4.305000305175781,-13.170001983642578,-14.919998168945312,3.059997558593736,0,0.01742713900042836,1.6929190621226438,93.54000091552734,-1.314288828337928,92.38999938964844,-2.0379827517938716,94.16999816894531,0.01742713900042836 3323,2020-08-25,94.91000366210938,95.61000061035156,94.33999633789062,95.0,1515900.0,0.002429270766711511,-1.0650291527105817,-0.0967702240416089,62.14743547467833,69.14105998295815,-0.2838830925722249,-2.4739604172359577,-9.752460244514367,-16.516513881606016,22.746174563032962,1.2700042724609375,3.7019474289498078,1.9465038299560575,-2.4543597656118123,6.347367425523927,-0.2539279678278774,4.1469356277399925,1.1936191609621005,80.66308239950605,17.78661134422307,2.200431797783936,8,-0.6650047302246094,-4.355003356933594,-13.400005340576172,-15.150001525878906,3.6399993896484233,1,-0.010009530512914533,1.0965509983952229,94.68000030517578,1.6929190621226438,93.54000091552734,-1.314288828337928,92.38999938964844,-0.010009530512914533 3324,2020-08-26,95.8000030517578,95.98999786376952,94.52999877929688,95.25,1035500.0,0.00937729802241849,2.1398077049288573,-6.111393692777055,68.01764104466923,68.38761666315108,-1.2505182864784956,-3.055133622864602,-10.423448173665491,-16.990686672140725,23.935189857555727,1.459999084472642,3.4002709140485763,2.5410030364990064,-1.7839317720808907,6.8659378450789035,0.37853563220906494,4.703470440788948,-3.8100051879882812,95.25012969970703,33.59698990447083,2.1624674042899477,8,-1.8100051879882812,-5.245002746582017,-13.32000350952147,-16.04000091552733,2.559997558593764,2,-0.016910257776367454,-1.0650291527105817,94.91000366210938,1.0965509983952229,94.68000030517578,1.6929190621226438,93.54000091552734,-0.016910257776367454 3325,2020-08-27,95.4499969482422,96.29000091552734,95.19000244140624,95.91999816894531,1272700.0,-0.003653508271043604,-1.2222410604192004,-0.8545429324455505,63.7852468826408,68.22879338932577,-1.0834238184871765,-2.332472435481904,-9.828514428050582,-16.333320090594796,25.220044924050722,1.099998474121108,3.0103026152469283,1.8784969329834098,-2.1009470080717705,5.85794087403859,-0.11122503754417323,3.868218903510993,-3.3799990844726864,80.4650378808045,22.34631107273802,1.9897219705275868,8,-1.3099975585937642,-4.8949966430664205,-12.697498321533217,-15.689994812011733,5.920005798339844,3,-0.0008380744286826669,2.1398077049288573,95.8000030517578,-1.0650291527105817,94.91000366210938,1.0965509983952229,94.68000030517578,-0.0008380744286826669 3326,2020-08-28,97.94000244140624,98.05999755859376,95.26000213623048,95.37000274658205,1858100.0,0.026087014905974648,-1.0071645186783582,-5.46807025517834,65.8369079037846,66.58398948587056,-3.436269302462577,-4.346747653440772,-12.037029227617111,-18.48910448548412,26.91533110224828,2.7999954223632812,2.705916889952306,3.925002288818348,0.08320068961860727,7.766803888018089,2.0041014892184847,5.845903088418211,-5.701204455566412,97.41389799629651,42.411236263771876,1.9209007995998695,8,-2.915004730224595,-6.830001831054673,-15.037502288818345,-18.180000305175767,3.8899993896484517,4,-0.008678845030906879,-1.2222410604192004,95.4499969482422,2.1398077049288573,95.8000030517578,-1.0650291527105817,94.91000366210938,-0.008678845030906879 3327,2020-08-31,96.5999984741211,98.68000030517578,96.4499969482422,98.16999816894531,2232400.0,-0.01368188619442623,-1.3850268252381843,-0.610894895429791,56.393426220076584,65.10900770907966,-2.020266461743205,-2.6039001365419665,-10.404991753888083,-16.883466283285955,28.470491203095555,2.2300033569335795,2.2284233764715964,2.2444984436035185,-1.2080408869526593,5.697037774159696,0.5182287783254367,3.9707681088816003,-4.011928513916033,52.07373433909991,-1.324126345158163,1.7262696652780853,8,-1.2649993896484375,-5.179996490478516,-13.697498321533203,-16.839996337890625,7.9500045776367045,0,0.008799156185792523,-1.0071645186783582,97.94000244140624,-1.2222410604192004,95.4499969482422,2.1398077049288573,95.8000030517578,0.008799156185792523 3328,2020-09-01,98.51000213623048,98.52999877929688,95.80999755859376,96.27999877929688,1697100.0,0.01977229495113364,1.396480390410463,-1.420384579872982,61.167885975801006,63.586005561866855,-3.6090497075345382,-4.140209220487961,-12.00280588211983,-18.547723054697542,29.706820571132898,2.720001220703111,2.1071897835135616,3.7825019836425895,0.21900796609983786,7.345996001185341,2.0007549748712137,5.564248992413965,-5.43457774842777,95.90366008578044,43.28117021542927,1.7817470087713763,9,-3.1750030517578267,-7.090000152587905,-13.517503738403335,-18.750000000000014,7.5,1,-0.007816508534799538,-1.3850268252381843,96.5999984741211,-1.0071645186783582,97.94000244140624,-1.2222410604192004,95.4499969482422,-0.007816508534799538 3329,2020-09-02,100.63999938964844,100.95999908447266,97.87999725341795,99.0,1695200.0,0.02162214198790058,1.7017574386636631,0.7354246281958686,65.43208407693842,63.716106329391415,-5.280011156453966,-5.9117303834947705,-13.812315315999143,-20.38436013453905,30.832031260969107,3.0800018310547017,1.854122444348718,5.492499160766599,1.2483749507763093,9.736623370756888,3.370437055771447,7.6145612657617505,-7.116208928455876,94.45407485273411,43.64407047647756,2.1220621049951482,9,-4.165000915527344,-8.079998016357422,-15.477500915527344,-20.87999725341797,6.709999084472656,2,-0.02076705435776871,1.396480390410463,98.51000213623048,-1.3850268252381843,96.5999984741211,-1.0071645186783582,97.94000244140624,-0.02076705435776871 3330,2020-09-03,97.83000183105469,100.41999816894531,97.0,99.8499984741211,2396500.0,-0.027921279567125867,1.1645585206682005,-1.231705728560928,58.99237552857086,62.98921550154567,-1.8072501191730623,-2.7613025021137787,-10.592140325786374,-17.307936202716164,31.874113695752005,3.6399993896484375,1.825254373558451,2.3765014648437557,-1.7033974765931816,6.456400406280693,0.336551994125287,4.416450935562224,-3.562590507534111,45.08773808408387,-5.529228830576862,2.0399494707184704,9,-0.6400032043457031,-3.6200027465820312,-12.237503051757812,-16.96500015258789,9.5,3,0.005417548496136737,1.7017574386636631,100.63999938964844,1.396480390410463,98.51000213623048,-1.3850268252381843,96.5999984741211,0.005417548496136737 3331,2020-09-04,98.75,99.70999908447266,97.33999633789062,97.6500015258789,2213500.0,0.009404049389001079,-1.7558029674643483,-0.5445546050270995,61.08948013708304,62.54027591602699,-2.1350092119100026,-3.3547578480245477,-11.112150260184109,-17.880643281607433,32.89863131038408,2.3700027465820312,1.7723694096579976,2.979999542236328,-1.0911521405266313,7.051151224999288,0.9444237008548555,5.015575383617801,-3.8133299003842183,57.0874091324565,2.016403253221796,2.0355758413814793,9,-1.1000022888183594,-4.540000915527344,-13.157501220703125,-16.009998321533203,7.6299972534179545,4,0.026531673383109355,1.1645585206682005,97.83000183105469,1.7017574386636631,100.63999938964844,1.396480390410463,98.51000213623048,0.026531673383109355 3332,2020-09-08,95.4000015258789,97.76000213623048,95.2699966430664,97.38999938964844,1425000.0,-0.03392403518097309,-1.2133307110910803,-1.8090914765673225,53.29776897672187,61.556979638476264,1.483911099442949,0.0904507609819234,-7.383172460845373,-14.171365456220002,33.03996341727074,3.4800033569335938,1.8961448290528438,-0.4274990081787138,-4.440325384655964,3.585327368298536,-2.4339121964173387,1.5789141800599111,5.55999755859375,2.2847948511665326,-56.044785802099646,2.006413188238626,9,2.3449974060058594,-0.4500007629394531,-9.71750259399414,-11.494998931884766,10.25,1,0.06740042140808078,-1.7558029674643483,98.75,1.1645585206682005,97.83000183105469,1.7017574386636631,100.63999938964844,0.06740042140808078 3333,2020-09-09,98.0500030517578,98.87000274658205,96.66000366210938,96.87999725341795,1545000.0,0.02777779332802255,-1.7453524463926737,-0.5879432433779468,58.38375632375517,60.48654800281915,-0.7530299768552737,-2.447996844248138,-9.677484429013901,-16.503386389892896,32.7051061473194,3.470001220703139,1.9993768523741267,2.0720024108886577,-2.0409947011123535,6.184999522889669,0.015503854888152091,4.128500966889163,2.796195983886733,48.85773665862136,-14.339504067788738,2.056498556000508,9,0.024997711181654836,-2.8750038146972514,-11.975002288818345,-14.145000457763658,9.079994201660156,2,0.06629270573881407,-1.2133307110910803,95.4000015258789,-1.7558029674643483,98.75,1.1645585206682005,97.83000183105469,0.06629270573881407 3334,2020-09-10,96.8000030517578,99.75,96.68000030517578,99.08000183105469,1354900.0,-0.012748597257464245,-1.4365035634056107,-1.9487072478888974,59.752323235049985,60.03844537530906,0.7305640562764495,-1.1506673717907034,-8.109612604972213,-14.925714527284569,32.51709370184164,3.0699996948242188,2.017663138446025,0.7545021057128736,-3.366313198029914,4.875317409455661,-1.3059055461585132,2.8149097575842603,3.9346719360351727,29.70885350233521,-39.69770439952526,2.0604076518713903,9,1.3099975585937642,-0.7600021362304545,-10.685001373291001,-12.895000457763658,10.959999084472685,3,0.09514461564167731,-1.7453524463926737,98.0500030517578,-1.2133307110910803,95.4000015258789,-1.7558029674643483,98.75,0.09514461564167731 3335,2020-09-11,97.83000183105469,98.8000030517578,96.93000030517578,97.29000091552734,941500.0,0.0106404829217428,-1.9682532954689724,-0.23684263361486113,59.53756872472492,59.33851879985798,0.08233042019350023,-2.1374628232040322,-8.755182376480604,-15.586312169437264,32.14919208817632,2.0,2.1201865707982392,1.6875007629394503,-2.50854741165827,5.883548937537171,-0.4105233243594171,3.7855248502383176,2.7953795898437477,57.14293012808177,-14.725547676981918,2.0980240872988625,9,0.28499603271484375,-1.7900009155273438,-10.990001678466797,-13.924999237060547,7.599998474121094,4,0.09731162695373086,-1.4365035634056107,96.8000030517578,-1.7453524463926737,98.0500030517578,-1.2133307110910803,95.4000015258789,0.09731162695373086 3336,2020-09-14,99.58000183105469,100.13999938964844,98.8000030517578,98.9499969482422,1192800.0,0.01788817302714696,-1.8817352497210162,1.166673730908859,60.606057603545885,59.8065889535768,-1.5763401134589685,-3.6974140347757753,-10.118927207895567,-16.996574882155002,32.01218295431831,2.30999755859375,2.129518443279011,3.196500778198242,-1.2134373928083022,7.606438949204787,0.9915316926949629,5.4014698637015215,0.9382718942871122,88.50108331074804,18.06775683853202,2.2049690855032735,9,-1.4650039672851562,-3.5400009155273438,-12.740001678466797,-15.275001525878906,6.439994812011719,0,0.07782687143497435,-1.9682532954689724,97.83000183105469,-1.4365035634056107,96.8000030517578,-1.7453524463926737,98.0500030517578,0.07782687143497435 3337,2020-09-15,100.9499969482422,101.56999969482422,99.75,100.29000091552734,1183900.0,0.013757733400244554,-1.0919562405454586,1.0476046308855336,62.458729202508195,59.95001597876648,-2.530507052609792,-4.827396031504406,-11.131009469422352,-18.029308640490598,32.00054502200672,1.9899978637695312,2.287413479884748,4.2569961547851705,-0.5262469409029364,9.040239250473277,1.865374606941117,6.648617702629224,-5.6800003051757955,87.37264261618549,17.48011218081419,2.391621547844053,9,-2.529998779296889,-4.169998168945327,-14.109996795654311,-16.64499664306642,4.9500045776367045,1,0.05378900910675366,-1.8817352497210162,99.58000183105469,-1.9682532954689724,97.83000183105469,-1.4365035634056107,96.8000030517578,0.05378900910675366 3338,2020-09-16,101.87000274658205,103.1999969482422,101.31999969482422,102.25,1895200.0,0.009113480199623325,-1.5405310665147856,-0.5757568751661376,62.505143630276095,59.62480037358178,-3.267373456114953,-5.407991232019143,-11.621195207390812,-18.635213644661263,32.50345659461764,2.25,2.260018809191507,4.7855018615722855,-0.3520731012978615,9.923076824442433,2.216714380137205,7.354289343007366,-6.474006042480482,79.60130542284072,12.38278004132654,2.5687874814350744,9,-2.6350059509277486,-4.275005340576186,-14.09500122070314,-16.825004577636733,4.419998168945298,2,0.03710610265418568,-1.0919562405454586,100.9499969482422,-1.8817352497210162,99.58000183105469,-1.9682532954689724,97.83000183105469,0.03710610265418568 3339,2020-09-17,101.08999633789062,102.36000061035156,100.0,100.8000030517578,1495000.0,-0.007656880216561968,-1.4973559497186408,-0.7631457425663719,61.416997170638865,59.894202778255995,-2.700844880626562,-4.3036234623991305,-10.38771428370552,-17.595464256601474,32.76957093808391,2.3600006103515625,2.4645584274036025,3.6594955444335966,-1.582642676980754,8.901633765847947,1.0384264337264284,6.280564655140765,-5.381839624023442,66.34765964851212,0.771486484752117,2.6210691107071726,9,-1.8549995422363281,-3.4949989318847656,-11.209997177124023,-14.764999389648438,5.210006713867173,3,0.05974874996867929,-1.5405310665147856,101.87000274658205,-1.0919562405454586,100.9499969482422,-1.8817352497210162,99.58000183105469,0.05974874996867929 3340,2020-09-18,98.58999633789062,101.80999755859376,98.3000030517578,100.4800033569336,2762800.0,-0.024730439119255876,-1.8421081894195062,-6.517416469349851,51.31524427332433,58.8081765711717,-0.0913041064074065,-1.38640098072554,-7.4207353056045235,-14.850495784888125,33.481050901690466,3.509994506835966,2.3858068334613165,0.8494956970214815,-3.8419486947873622,5.540940088830325,-1.4962264988829332,3.1952178929258963,-2.582166014648436,5.918237701089548,-53.33263149392935,2.3457221959044188,9,0.6450004577636719,-0.9949989318847656,-8.709997177124023,-12.264999389648438,5.3800048828125,4,0.09301152387623723,-1.4973559497186408,101.08999633789062,-1.5405310665147856,101.87000274658205,-1.0919562405454586,100.9499969482422,0.09301152387623723 3341,2020-09-21,96.37000274658205,97.4499969482422,95.0500030517578,97.30999755859376,2240800.0,-0.022517432536462878,2.9344368914431977,0.4973499053393453,49.550613988954545,58.39182601697533,1.9618979943931265,1.1135734963529984,-4.740582134125617,-12.471480453229375,33.56782420021494,3.5399932861328267,1.9703578623451534,-1.5119979858398267,-5.8254887154675,2.801492743787847,-3.6687433506536564,0.644747378974003,6.829994201660156,16.196327403308175,-42.14635964134736,2.1567453648138346,9,2.7549972534179545,1.224994659423814,-6.1200027465820455,-10.045005798339858,5.299995422363267,0,0.09401263152827988,-1.8421081894195062,98.58999633789062,-1.4973559497186408,101.08999633789062,-1.5405310665147856,101.87000274658205,0.09401263152827988 3342,2020-09-22,96.33000183105469,98.0,95.27999877929688,96.87000274658205,1638800.0,-0.0004150764178407762,-1.0606015068014139,0.5744722296622908,45.40471986894933,56.94971085533023,2.400087497295374,1.352889826796087,-4.264281776104312,-12.19251763813088,33.33598562453499,2.720001220703125,1.8473421867838624,-1.6344989776611385,-5.7486396606243915,2.4796417053021145,-3.691569319142758,0.4225713638204809,6.706995239257822,15.705518256265588,-36.320928453596395,2.0570703414816243,9,2.7949981689453125,1.2649955749511719,-5.917503356933594,-10.0050048828125,0.540000915527358,1,0.10059166020785715,2.9344368914431977,96.37000274658205,-1.8421081894195062,98.58999633789062,-1.4973559497186408,101.08999633789062,0.10059166020785715 3343,2020-09-23,93.95999908447266,97.3000030517578,93.7300033569336,96.12999725341795,1488600.0,-0.024602955481497712,-1.7148393759536673,4.018508314612959,36.06009899744785,54.31724149559666,4.614136644751312,3.8452177165368653,-1.5306833939315538,-9.548923109464155,32.68198061906368,3.5699996948242045,1.5250936951645286,-3.9570014953613253,-8.238176572916473,0.3241735821938221,-6.097589034138892,-1.8164139565837587,8.917258105468761,2.6650730097042747,-42.177194021928436,2.140587538777572,9,4.505001068115234,3.634998321533203,-3.114999771118164,-7.635002136230469,2.090003967285142,2,0.127075378434943,-1.0606015068014139,96.33000183105469,2.9344368914431977,96.37000274658205,-1.8421081894195062,98.58999633789062,0.127075378434943 3344,2020-09-24,94.18000030517578,95.22000122070312,90.87999725341795,93.0,1920700.0,0.0023414348961980913,1.662577376285713,-0.5437794013205579,41.45998816854927,52.308621433799374,4.451530329326573,3.6866432272952636,-1.5066323258761543,-9.473392443484698,32.043236189305304,4.3400039672851705,1.6153767444946112,-3.6560001373291016,-8.161259222961434,0.8492589483032305,-5.908629680145268,-1.4033705945129356,8.331366731445328,30.19215882542234,-14.015159572401558,2.2526295428161682,9,2.859996795654297,2.859996795654297,-3.335000991821289,-7.855003356933594,2.6999969482421733,3,0.1285835694532913,-1.7148393759536673,93.95999908447266,-1.0606015068014139,96.33000183105469,2.9344368914431977,96.37000274658205,0.1285835694532913 3345,2020-09-25,95.37000274658205,95.93000030517578,93.25,93.91000366210938,1654200.0,0.012635404943196482,1.0775242854819393,1.2372870397310436,42.19039704921633,50.26243692776275,3.2138509444810097,2.624921640347125,-2.40889962564853,-10.379658225989814,31.188945459956123,2.6800003051757812,1.379163578078419,-2.4619979858398295,-6.976309014329786,2.052313042650127,-4.719153500084801,-0.20484247159485847,6.443482103046875,63.061850577508785,19.637613334039585,2.2571555142449755,9,1.6699943542480327,1.6699943542480327,-3.335002899169936,-9.045005798339858,4.1299972534179545,4,0.11460627021495462,1.662577376285713,94.18000030517578,-1.7148393759536673,93.95999908447266,-1.0606015068014139,96.33000183105469,0.11460627021495462 3346,2020-09-28,97.08999633789062,98.26000213623048,96.8000030517578,96.91999816894531,1484600.0,0.01803495377764608,-6.122148200528135,0.11643717503200576,54.22287514140686,49.347342032084825,1.233188574540236,0.8832682576336595,-3.8429637560310397,-11.819159783290303,29.74242604799558,2.8899993896484375,1.2386428145077417,-0.6995040893554716,-5.225523600623589,3.826515421912646,-2.9625138449895303,1.5635056662785871,4.067479255965637,84.14627338438876,34.05095425385869,2.2630097556340565,9,-0.049999237060546875,-0.049999237060546875,-4.57249641418457,-10.764999389648438,4.69000244140625,0,0.07086213968809774,1.0775242854819393,95.37000274658205,1.662577376285713,94.18000030517578,-1.7148393759536673,93.95999908447266,0.07086213968809774 3347,2020-09-29,97.4499969482422,97.97000122070312,96.7300033569336,97.43000030517578,1605700.0,0.0037079063130120993,1.3396071600797483,0.11762857912224498,48.30698063718365,47.76976836618566,0.36263717470974655,0.62210827542647,-3.8947058533980794,-11.917518380605529,28.04593596397008,1.2399978637695312,1.0344757480212223,-0.38200340270994104,-4.876848936576479,4.112842131156597,-2.62942616964321,1.865419364223328,3.090829945187764,89.02432720776756,37.17081179818709,2.247422766933272,9,-0.8299980163574361,-0.4099998474121236,-5.027498245239272,-11.125000000000014,3.900001525878892,1,0.04330427247672919,-6.122148200528135,97.08999633789062,1.0775242854819393,95.37000274658205,1.662577376285713,94.18000030517578,0.04330427247672919 3348,2020-09-30,97.73999786376952,99.63999938964844,97.16999816894531,97.69000244140624,1443600.0,0.002975894557301517,-3.5320958360457264,2.5001907668810923,52.80428010799506,46.81279980366969,-0.6423655412273064,0.286132975941527,-3.897026521737743,-11.99630202551839,26.84122987349461,2.470001220703125,0.6521048644235492,-0.053502273559587366,-4.5370724083868765,4.430067861267702,-2.295287340973232,2.188282793854057,2.221179251259727,78.31049015364155,22.678626258846073,2.241785067413645,9,-1.3950004577636577,-0.7000007629394389,-5.429998397827134,-11.41500091552733,7.040000915527358,2,-0.008901116597117897,1.3396071600797483,97.4499969482422,-6.122148200528135,97.08999633789062,1.0775242854819393,95.37000274658205,-0.008901116597117897 3349,2020-10-01,98.5500030517578,99.41000366210938,97.55999755859376,99.3000030517578,1350500.0,0.008287346078288849,2.814440773949835,-15.001373416755685,52.17654428275421,46.90849980471745,-2.0680348787752507,-0.7256838919013404,-4.424640037807521,-12.55406579427104,24.940473454455642,1.8500061035156108,0.08197219393248645,0.8610027313232251,-3.4367993976127877,5.158804860259238,-1.2878983331447813,3.0099037957912316,1.0899963378906392,82.94215270730083,26.365372884291816,2.148901064468006,10,-3.290004730224595,-1.5100059509277202,-6.150003433227525,-12.22500610351561,6.75,3,-0.02536783280145627,-3.5320958360457264,97.73999786376952,1.3396071600797483,97.4499969482422,-6.122148200528135,97.08999633789062,-0.02536783280145627 3350,2020-10-02,98.36000061035156,99.30999755859376,95.0,96.16000366210938,947700.0,-0.0019279800661847757,1.1024425282009027,-2.9333292643229165,45.92790278386114,46.505976337484846,-2.139030145109132,-0.5206325111646777,-3.9979554448425603,-12.059271156665659,23.19345040204355,4.309997558593764,-0.61289124966396,0.6445003509521428,-3.6634862331136446,4.95248693501793,-1.509492941080751,2.7984936429850364,-7.480003356933608,72.41381578298316,19.05421975150645,2.1539932920328932,10,-3.1000022888183594,-1.3200035095214844,-6.087501525878906,-12.035003662109375,7.5,4,-0.015046801014129363,2.814440773949835,98.5500030517578,-3.5320958360457264,97.73999786376952,1.3396071600797483,97.4499969482422,-0.015046801014129363 3351,2020-10-05,101.37000274658205,101.62999725341795,99.56999969482422,99.66999816894531,1474700.0,0.030601892207732462,-1.1684167412874242,0.7727304253740207,51.26355398112117,47.15695790550395,-4.878188865868793,-3.5039350924193116,-6.697891601004628,-14.701411096465861,21.549633740879347,3.269996643066392,-1.199222197743154,3.52350234985353,-1.067014945529408,8.114019645236468,1.228243702162061,5.818760997544999,-10.321405487060574,96.07851260116473,45.07893523331751,2.295258647691466,10,-5.115005493164091,-4.330005645751967,-9.022502899169936,-14.60000610351564,5.509994506835909,0,-0.018447298963352288,1.1024425282009027,98.36000061035156,2.814440773949835,98.5500030517578,-3.5320958360457264,97.73999786376952,-0.018447298963352288 3352,2020-10-06,101.83000183105469,103.0999984741211,101.08000183105469,101.4000015258789,1968200.0,0.004537822551140769,-2.7756957368072044,0.2529406748854451,49.87623487754495,48.69208411440363,-5.00197864352937,-3.6443638497993476,-6.9221620232960674,-14.804702341830023,21.129869548232925,2.0199966430664062,-1.3016529853265268,3.66200141906738,-1.1043657221292733,8.428368560264033,1.2788178484690462,6.045184989665714,-10.358148571777363,84.32102614433875,35.41344753917383,2.3831835705983275,10,-4.840003967285156,-4.790004730224609,-8.762502670288086,-14.5050048828125,6.790000915527358,1,-0.0004910443961375632,-1.1684167412874242,101.37000274658205,1.1024425282009027,98.36000061035156,2.814440773949835,98.5500030517578,-0.0004910443961375632 3353,2020-10-07,104.5500030517578,105.16999816894531,103.12000274658205,103.1500015258789,1492800.0,0.026711196816198157,-1.8082146683040616,3.255815191355692,59.55802637324838,50.70297724825909,-6.774190821994949,-6.168705989383014,-9.272286854049852,-17.151591477824,20.535195194502393,3.339996337890625,-1.105122147490647,6.057002639770488,0.503146719700851,11.610858559840125,3.2800746797356766,8.8339305998053,-12.38046107958985,93.9036850657387,45.25228690539116,2.776927960034818,10,-5.340003967285142,-6.525005340576158,-11.172502517700181,-16.915004730224595,1.7799987792968892,2,-0.030607407787951346,-2.7756957368072044,101.83000183105469,-1.1684167412874242,101.37000274658205,1.1024425282009027,98.36000061035156,-0.030607407787951346 3354,2020-10-08,106.01000213623048,106.26000213623048,104.68000030517578,105.31999969482422,1190500.0,0.01396460106988151,1.6554598143303703,0.4928583495457942,71.74678646511839,53.98702051669265,-7.1293593679055505,-7.276402016203207,-10.43388704888406,-18.32567601488158,19.74270977954892,1.7099990844726847,-0.7128913054590527,7.056501770019551,0.6342850726483817,13.47871846739072,3.8453934213339664,10.267610118705136,-12.800423668320349,97.7797517533714,41.9167484519171,3.2111083486855856,10,-5.380001068115249,-7.440002441406264,-12.632501602172866,-18.37500381469728,3.529998779296861,3,-0.011602710424936769,-1.8082146683040616,104.5500030517578,-2.7756957368072044,101.83000183105469,-1.1684167412874242,101.37000274658205,-0.011602710424936769 3355,2020-10-09,107.3499984741211,109.2699966430664,106.97000122070312,107.63999938964844,1372700.0,0.012640282151571203,-3.380962761126249,-0.4202896948252899,83.93074889685043,57.28789537840859,-7.365884115426653,-8.29173703187368,-11.43151703965961,-19.37065994339548,19.14318611959713,3.2599945068359233,0.23410681222766527,7.920498275756842,0.5132396106450017,15.327756940868682,4.216868943200922,11.624127608312762,-12.835377639378919,80.2061982164515,18.527305463801156,3.70362933255592,10,-5.215000152587891,-7.275001525878906,-12.832498550415039,-18.575000762939453,3.7000045776367045,4,-0.019096371229641806,1.6554598143303703,106.01000213623048,-1.8082146683040616,104.5500030517578,-2.7756957368072044,101.83000183105469,-0.019096371229641806 3356,2020-10-12,107.33000183105469,108.38999938964844,107.12000274658205,107.83999633789062,1567600.0,-0.00018627520587466417,-1.731197086040612,1.758596195838047,84.03464575256223,61.25763594678399,-6.415216837736054,-8.075389532701564,-11.058136718599371,-19.08438703246071,18.119946322353847,1.269996643066392,1.0652283565768812,7.5130016326904325,-0.6949878606482542,15.72099112602912,3.409006886021089,11.616996379359776,-11.044735899313608,76.31262465311384,8.454129827669917,4.1039947466693425,10,-5.195003509521484,-7.2550048828125,-11.630002975463867,-18.555004119873047,3.8499984741210938,0,-0.013696088657643157,-3.380962761126249,107.3499984741211,1.6554598143303703,106.01000213623048,-1.8082146683040616,104.5500030517578,-0.013696088657643157 3357,2020-10-13,106.37999725341795,107.77999877929688,106.18000030517578,107.05999755859376,1361100.0,-0.008851249058321131,-1.9629760449854123,1.3333482930916394,92.13023589002495,65.62718658923175,-4.543026993064075,-7.059678322238639,-9.781712935790537,-17.83803484058089,16.527116361281134,1.5999984741210938,1.851614529449833,6.291497039794905,-2.4181792280035808,15.00117330759339,1.936658905895655,10.646335173694155,-8.536563636317837,53.00809336899476,-22.142820475273858,4.354838133899246,10,-4.244998931884751,-6.305000305175767,-10.449998855590806,-17.604999542236314,3.9300003051758097,1,0.004700131725035694,-1.731197086040612,107.33000183105469,-3.380962761126249,107.3499984741211,1.6554598143303703,106.01000213623048,0.004700131725035694 3358,2020-10-14,105.6500015258789,107.44000244140624,104.87999725341795,106.93000030517578,1374200.0,-0.006862152156293599,1.2260885141276572,1.882350301248673,87.60656137935457,69.56385515552068,-2.875377028906769,-6.357950037861656,-8.768315059967847,-16.811969818890745,14.278782653999034,2.5600051879882812,2.2454391953435504,5.372501373291016,-3.6580877467295068,14.403090493311538,0.8572068132807544,9.887795933301277,-6.435380345662836,21.13294105914032,-57.23860291082427,4.515294560010259,10,-3.515003204345703,-5.575004577636719,-9.302501678466797,-16.875003814697266,5.689994812011719,2,0.02811170068914426,-1.9629760449854123,106.37999725341795,-1.731197086040612,107.33000183105469,-3.380962761126249,107.3499984741211,0.02811170068914426 3359,2020-10-15,107.12999725341795,107.16000366210938,104.0999984741211,104.7300033569336,1933100.0,0.014008478051716011,1.4878023061797927,-1.874997019764908,87.83783651093994,74.22051445852945,-3.3640779563533982,-7.760107624368075,-9.97958612984776,-18.054380168519273,12.561062342533802,3.0600051879882812,2.8510415092814583,6.550497055053697,-2.984395103111922,16.085389213219315,1.7830509759708946,11.317943134136499,-6.708731017659844,58.60734724234893,-20.804333554968913,4.767446079082807,10,-2.709999084472642,-7.055000305175767,-10.504997253417955,-17.56999588012694,3.5500030517578267,3,-0.007467520235913572,1.2260885141276572,105.6500015258789,-1.9629760449854123,106.37999725341795,-1.731197086040612,107.33000183105469,-0.007467520235913572 3360,2020-10-16,107.76000213623048,108.7699966430664,106.75,107.87000274658205,1901600.0,0.00588075141383837,1.1151925734783374,-0.045833704207622054,86.92042359229804,78.18238885977132,-2.816672026683136,-8.082276894625025,-10.310919064079584,-18.48223877439507,11.783221612971213,2.0199966430664062,3.424015244596518,6.722001647949227,-3.2805173229380102,16.724520618836465,1.7207421625056014,11.723261133392853,-6.2768882515953806,78.37270015324174,-0.42190700349956956,5.001259485443621,10,-2.585002899169936,-7.6850051879882955,-10.68500137329103,-18.200000762939467,5.209999084472642,4,0.016518176911750393,1.4878023061797927,107.12999725341795,1.2260885141276572,105.6500015258789,-1.9629760449854123,106.37999725341795,0.016518176911750393 3361,2020-10-19,105.43000030517578,108.37000274658205,105.11000061035156,107.94000244140624,994400.0,-0.021622139800156148,-1.0698416235343788,22.81807462893592,74.29963623319917,80.89610012151067,0.1674100984911746,-5.311019768069428,-7.7260510351813,-15.954561700035242,12.164498978822866,3.260002136230483,3.959820126181228,3.938999938964841,-5.993770004494863,13.871769882424545,-1.027385032765011,8.905384910694693,-3.0124604895289195,28.479707763034508,-46.99590543780619,4.966384971729854,10,0.7649993896484375,-5.355003356933594,-8.352500915527344,-15.869998931884766,11.5,0,0.053305536662377584,1.1151925734783374,107.76000213623048,1.4878023061797927,107.12999725341795,1.2260885141276572,105.6500015258789,0.053305536662377584 3362,2020-10-20,106.0199966430664,107.87000274658205,105.9800033569336,107.29000091552734,1846000.0,0.005596095382555566,-1.800018084613406,0.5059773671620225,74.7607600920638,82.58529275693462,0.2617994356486548,-5.415499760754386,-8.10806603198472,-16.317015438532096,12.38523967836778,2.440002441406264,4.71353202245659,4.044496536254883,-5.772949969399704,13.86194304190947,-0.8642267165724036,8.95321978908217,-2.780162008129196,41.11346727527585,-32.598901355337446,4.908723252827291,10,0.6650009155273438,-5.944999694824219,-8.942497253417969,-16.45999526977539,8.910003662109375,1,0.04867009833514113,-1.0698416235343788,105.43000030517578,1.1151925734783374,107.76000213623048,1.4878023061797927,107.12999725341795,0.04867009833514113 3363,2020-10-21,105.9000015258789,107.80999755859376,105.77999877929688,106.06999969482422,1416700.0,-0.0011318158931044042,-8.902344622255372,0.13385637562927274,72.92577208991746,82.71629115969007,0.6631697072224085,-4.590481400078488,-7.802663789929085,-16.02023765861152,13.192647277150412,2.029998779296889,5.200259358088999,3.3275012969970703,-5.870221388173732,12.525223982167873,-1.2713600455883238,7.9263626395824645,-1.9365474499661985,38.543977677069,-32.59634384100382,4.5988613425854,10,0.7849960327148438,-5.825004577636719,-8.300003051757812,-16.03499984741211,9.409996032714858,2,0.04164302142750387,-1.800018084613406,106.0199966430664,-1.0698416235343788,105.43000030517578,1.1151925734783374,107.76000213623048,0.04164302142750387 3364,2020-10-22,106.29000091552734,107.37999725341795,105.93000030517578,106.45999908447266,2237600.0,0.0036827137302082313,-2.258422342997208,1.0,74.43008663106275,81.66066201904698,0.35432618711685393,-4.2443208735463145,-8.01211895420849,-16.257174630261517,13.575282899912114,1.4799957275390483,5.740330182472832,3.1120006561279325,-5.32219213231383,11.546193444569695,-1.105095738092956,7.329097050348821,-1.6897617315561888,32.24048044392285,-37.138494703749544,4.2170963942208815,10,0.14499664306640625,-6.215003967285156,-7.875003814697266,-15.610000610351562,7.680000305175781,3,0.047511481596248295,-8.902344622255372,105.9000015258789,-1.800018084613406,106.0199966430664,-1.0698416235343788,105.43000030517578,0.047511481596248295 3365,2020-10-23,106.3000030517578,107.4499969482422,106.08000183105469,107.02999877929688,1870700.0,9.410232518858308e-05,-1.3418756602371227,4.294138766717613,68.63191511815181,79.9492475041125,0.20083938689073477,-3.576878309853015,-7.8519229725429085,-16.157689326782062,14.245980384670004,1.3699951171875142,5.895334652556016,2.575502777099601,-5.111847993814976,10.262853548014178,-1.2681726083576876,6.419178162556889,-1.1393929726952194,36.50311845446295,-28.27999031432772,3.8436753854572863,10,0.1349945068359517,-6.225006103515611,-7.88500595092772,-15.620002746582017,8.33999633789064,4,0.0412041122076483,-2.258422342997208,106.29000091552734,-8.902344622255372,105.9000015258789,-1.800018084613406,106.0199966430664,0.0412041122076483 3366,2020-10-26,103.97000122070312,104.81999969482422,103.2300033569336,104.76000213623048,1481900.0,-0.021919113491654207,2.4945126807797107,1.0821993687422906,57.08609499056683,76.05545407083937,2.239622869251761,-0.7431158628752712,-5.3388599696455685,-13.726166582734407,14.682123090499296,3.0699996948242045,5.6429711685362065,-0.09849929809570312,-7.12296591991165,6.9259673237202435,-3.6107326090036764,3.41373401281227,5.299995422363281,15.948231920470079,-44.44823492267497,3.5122333109079698,10,2.029998779296875,-3.8950042724609375,-5.555004119873047,-13.290000915527344,11.889999389648438,0,0.08656343074282735,-1.3418756602371227,106.3000030517578,-2.258422342997208,106.29000091552734,-8.902344622255372,105.9000015258789,0.08656343074282735 3367,2020-10-27,101.66999816894531,104.27999877929688,101.56999969482422,103.61000061035156,1644800.0,-0.022121794986569854,-1.5327101470976205,2.4556964470240126,40.19071416989241,70.78702660312136,4.2479710658367225,1.9913465642467543,-2.8787476576523545,-11.372433452821028,15.364956209433029,2.7099990844726562,4.986077404231068,-2.609502410888666,-9.023921648962627,3.804916827185295,-5.81671202992564,0.5977072081483072,7.479198608398434,1.6025401979975242,-52.301857918568665,3.2072096190369788,10,3.5,-1.595001220703125,-3.309999465942383,-10.989997863769531,16.300003051757812,1,0.15009346327392348,2.4945126807797107,103.97000122070312,-1.3418756602371227,106.3000030517578,-2.258422342997208,106.29000091552734,0.15009346327392348 3368,2020-10-28,96.87000274658205,100.98999786376952,96.6999969482422,100.29000091552734,2049800.0,-0.04721152265968476,-1.281909453931565,1.7628834355828147,24.63927590989684,63.76496431411656,8.573102015724558,7.08613193151443,2.0520931074173774,-6.55581418362037,16.022184981756645,4.970001220703111,4.159365002867645,-7.365998077392561,-13.975964954621105,-0.756031200164017,-10.670981516006833,-4.061014638778289,11.976026147460914,1.5814492868822674,-44.84086680904603,3.3049834386142707,10,5.864994049072251,3.204994201660142,1.4899959564208842,-6.0900039672851705,22.79000091552733,2,0.18643539843639534,-1.5327101470976205,101.66999816894531,2.4945126807797107,103.97000122070312,-1.3418756602371227,106.3000030517578,0.18643539843639534 3369,2020-10-29,96.0500030517578,98.37999725341795,95.95999908447266,96.27999877929688,1889800.0,-0.008464949639460762,-10.804763676963086,0.06725024873624587,17.71428471779292,56.075393328060436,8.555859678668668,8.125851388967575,2.9919165831730226,-5.6508202668161545,16.77545736425667,2.4199981689452983,3.2306565517854153,-8.060997772216808,-15.197307948415599,-0.9246875960180176,-11.62915286031621,-4.492842684117406,12.06726392553712,0.783324491024877,-39.6567892065447,3.568155088099397,10,6.1149978637695455,4.024993896484389,1.9799957275390767,-5.270004272460923,22.599998474121108,3,0.20052049864545518,-1.281909453931565,96.87000274658205,-1.5327101470976205,101.66999816894531,2.4945126807797107,103.97000122070312,0.20052049864545518 3370,2020-10-30,96.87999725341795,96.9000015258789,94.16000366210938,95.58000183105469,1295000.0,0.008641271996763011,3.0895369426715327,-5.652259006169562,21.46365285277426,50.204728508013226,6.7277276401165835,7.567271947390864,2.351244734578941,-6.359154685072056,18.465107017865503,2.7399978637695312,2.372416222010145,-7.157003402709975,-14.569748793771552,0.2557419883516019,-10.863376098240764,-3.4506307071791866,10.264688292451183,25.515896844249227,-9.957526342466977,3.70637269553079,10,4.135005950927749,4.380001068115249,0.15999984741212359,-6.0999984741210795,22.110000610351562,4,0.1764038444652436,-10.804763676963086,96.0500030517578,-1.281909453931565,96.87000274658205,-1.5327101470976205,101.66999816894531,0.1764038444652436 3371,2020-11-02,99.5,100.5500030517578,98.0199966430664,98.3000030517578,2217600.0,0.027043794600124293,-1.8749913302815764,0.9230778259670502,32.78277940001159,45.54050843111854,3.551580711809123,5.059387561763771,-0.08216123977254597,-8.74091337705454,19.220313070958532,3.6700057983398438,1.383124642569527,-4.443500518798828,-12.042716880003724,3.1557158424060674,-8.243108699401276,-0.6438923381963804,6.34621735749316,52.76678769163963,18.705387276621238,3.799608180602449,11,1.4850006103515625,2.2150001525878906,-2.460002899169922,-6.340000152587891,19.31999969482422,0,0.15216079788591386,3.0895369426715327,96.87999725341795,-10.804763676963086,96.0500030517578,-1.281909453931565,96.87000274658205,0.15216079788591386 3372,2020-11-03,101.77999877929688,102.91999816894531,100.76000213623048,101.13999938964844,1217000.0,0.02291456059594843,-2.085722070844729,0.5333341810459863,41.01253056808716,41.994592706470726,0.6782093771044515,2.9254394042845036,-2.1819734509739703,-10.762520415410165,19.33515306923915,3.4199981689453125,0.3967004637108147,-2.161001586914068,-9.763178037799591,5.441174863971455,-5.962089812356837,1.6400866385287003,2.8975972086579134,86.9863001768,49.17081875153762,3.8010882254427623,11,-0.9749984741210938,-0.06499862670898438,-4.740001678466797,-8.279998779296875,16.69000244140625,1,0.13833761053177285,-1.8749913302815764,99.5,3.0895369426715327,96.87999725341795,-10.804763676963086,96.0500030517578,0.13833761053177285 3373,2020-11-04,101.3499984741211,103.31999969482422,100.04000091552734,102.05999755859376,1843500.0,-0.00422480163424066,1.0309568856985614,-1.109374627470637,35.888671911379845,37.712213293172624,0.4413277838462477,3.271123570161464,-1.5804829921896157,-10.095561304333415,18.970524645016063,3.279998779296875,-0.3205557899014764,-2.431001663208008,-10.113484366678819,5.251481040262803,-6.272243014943413,1.4102396885273976,2.2758382812491504,78.49342714050003,41.51896905454176,3.8412413517354063,11,-0.5449981689453125,0.3650016784667969,-4.520000457763672,-7.849998474121094,16.730003356933594,2,0.1639862160513581,-2.085722070844729,101.77999877929688,-1.8749913302815764,99.5,3.0895369426715327,96.87999725341795,0.1639862160513581 3374,2020-11-05,104.77999877929688,106.11000061035156,101.6500015258789,103.05999755859376,1867700.0,0.033843121428873024,1.0365269920013378,-2.4225400543728695,43.59964671432853,34.930850137192266,-3.604436681074901,-0.2695713178291186,-4.824292215162771,-13.302337534967279,18.147178106186875,4.760002136230469,-1.0672503596123306,1.0604988098144474,-6.566343956791343,8.687341576420238,-2.7529225734884477,4.873920193117343,-10.6199951171875,88.87027472211759,54.772334672977934,3.813421383302893,11,-4.644996643066406,-3.0649986267089844,-8.087501525878906,-11.279998779296875,12.389999389648438,3,0.1420118825746024,1.0309568856985614,101.3499984741211,-2.085722070844729,101.77999877929688,-1.8749913302815764,99.5,0.1420118825746024 3375,2020-11-06,105.3000030517578,105.91999816894531,104.4000015258789,104.7699966430664,1128000.0,0.00496281998968362,-1.3937018280558209,0.30814304217454763,49.69725828546449,34.10986828106978,-4.784331992295307,-1.0024255362304189,-5.136940584418582,-13.581213778227522,16.6037596960193,1.5199966430664062,-1.782936935301393,1.6830028533935462,-5.791991486689753,9.157997193476845,-2.0544943166481033,5.420500023435196,-10.900999450683585,89.98767414862489,52.89967522272922,3.737497170041646,11,-5.1650009155273295,-3.5850028991699077,-9.150005340576158,-11.620002746582017,12.610000610351577,4,0.12678060861554985,1.0365269920013378,104.77999877929688,1.0309568856985614,101.3499984741211,-2.085722070844729,101.77999877929688,0.12678060861554985 3376,2020-11-09,105.86000061035156,114.41999816894531,105.76000213623048,113.33999633789062,2595900.0,0.005318115312100247,-1.2552094509214933,-14.113028833005028,49.62687483341833,35.15833057701711,-5.641280095718869,-1.7688904814162782,-5.559072390339466,-13.893101568625084,15.63470096450365,9.119995117187514,-2.601159312309278,2.316500473022458,-5.03261965146487,9.665620597509786,-1.358059589221213,5.991060535266129,-11.226777069091796,40.472884606712064,3.733219911526298,3.6745600622436676,11,-1.5699996948242188,-1.5699996948242188,-9.710002899169922,-12.180000305175781,9.819999694824219,0,0.12403171337346497,-1.3937018280558209,105.3000030517578,1.0365269920013378,104.77999877929688,1.0309568856985614,101.3499984741211,0.12403171337346497 3377,2020-11-10,106.87999725341795,108.77999877929688,106.19000244140624,106.30999755859376,1589800.0,0.009635335699843761,-5.395132197386946,-0.07620321128334677,52.193365909100194,38.219896132484145,-6.531361022503248,-2.8980945672274316,-6.383309395288919,-14.64647897174575,14.99682800878977,2.9199981689453125,-3.261243318004844,3.3114971160888587,-4.0815214752405495,10.704515707418267,-0.38501217957585254,7.00800641175357,-11.455302727050764,47.56604759618308,10.597961559783762,3.6965092956647068,11,-2.589996337890611,-2.589996337890611,-10.232500076293931,-13.199996948242173,9.28000640869142,1,0.11171409756959383,-1.2552094509214933,105.86000061035156,-1.3937018280558209,105.3000030517578,1.0365269920013378,104.77999877929688,0.11171409756959383 3378,2020-11-11,108.62000274658205,109.72000122070312,106.83000183105469,108.01000213623048,2131900.0,0.016279991933742854,1.0569408544929506,1.0701770823574037,54.9176901454899,42.3536078466727,-7.184920504686431,-4.642194201094853,-7.964874642170969,-16.111032193903654,14.897111962832584,2.8899993896484375,-3.5633896923040425,4.903002548217785,-2.779697411726133,12.585702508161702,1.061652568245833,8.744352528189737,-12.435496074511732,54.581073241609424,16.31210574867216,3.841349979971956,11,-4.330001831054702,-4.330001831054702,-11.60500526428224,-14.940002441406264,8.869995117187472,2,0.09068309910746186,-5.395132197386946,106.87999725341795,-1.2552094509214933,105.86000061035156,-1.3937018280558209,105.3000030517578,0.09068309910746186 3379,2020-11-12,106.33000183105469,108.48999786376952,105.58999633789062,107.47000122070312,1579900.0,-0.021082681436402573,-1.21373285577006,-1.868849588513395,50.05775659970507,45.530730485220566,-3.66920704443838,-2.5457203261801737,-5.60844347981832,-13.567435587913536,14.955255290587747,3.0300064086914205,-3.4382095656917215,2.653001403808588,-4.962918939439547,10.268921747056723,-1.1549587678154722,6.460961575432648,-9.416075499109368,19.261486544621693,-18.43644244149029,3.8079601716240643,11,-0.11000442504882812,-2.0400009155273438,-7.712503433227539,-11.665000915527344,10.72000122070311,3,0.110505029602739,1.0569408544929506,108.62000274658205,-5.395132197386946,106.87999725341795,-1.2552094509214933,105.86000061035156,0.110505029602739 3380,2020-11-13,109.54000091552734,109.77999877929688,107.08999633789062,107.08999633789062,1491100.0,0.03018902500888654,-1.1959162574308606,-2.149127973123101,60.37243949975035,48.59624827408043,-5.469730657446746,-5.918999101789325,-8.6227537202831,-16.445276313048225,14.682225812612998,3.4499969482421875,-2.435783891895582,5.774000549316412,-2.080680987222692,13.628682085855516,1.846659781046867,9.701341317585957,-11.925831710102031,44.73390440016382,4.107784961718551,3.927340768269551,11,-2.3100013732910156,-5.25,-9.940000534057617,-14.329998016357422,7.25,4,0.06965489492100607,-1.21373285577006,106.33000183105469,1.0569408544929506,108.62000274658205,-5.395132197386946,106.87999725341795,0.06965489492100607 3381,2020-11-16,111.0500030517578,111.56999969482422,108.16999816894531,108.2699966430664,1676400.0,0.013784938137757496,-1.281877648203382,1.1346943732541896,67.9969412155974,51.59451612380379,-5.776532771657031,-7.363929360216304,-9.945144804088287,-17.62549752772607,15.131674980272864,3.4000015258789062,-1.0954938287564318,7.003002548217765,-1.479359119877003,15.485364216312533,2.761821714170381,11.244183382265149,-12.76360068779168,91.30440884345819,43.85251139049511,4.241180834047383,11,-3.82000350952147,-6.7600021362304545,-9.945005416870103,-14.335002899169908,8.599998474121108,0,0.06177397948520813,-1.1959162574308606,109.54000091552734,-1.21373285577006,106.33000183105469,1.0569408544929506,108.62000274658205,0.06177397948520813 3382,2020-11-17,111.18000030517578,112.0199966430664,109.4800033569336,110.12999725341795,1385900.0,0.0011706190891087598,-1.1617048354316954,0.3776980687796635,83.45020562627721,56.879130981014605,-4.953868224898301,-7.4705501920799975,-9.774155305663072,-17.416819737510536,15.634188065437588,2.5399932861328125,0.2541588902898866,6.874999618530268,-2.156178808844473,15.906178045905008,2.3594104048429045,11.390588832217631,-12.248254109010489,86.93629396542212,32.29072078545683,4.515589213687368,11,-3.145000457763672,-6.8899993896484375,-10.075002670288086,-12.81500244140625,8.639999389648438,1,0.04047490544745491,-1.281877648203382,111.0500030517578,-1.1959162574308606,109.54000091552734,-1.21373285577006,106.33000183105469,0.04047490544745491 3383,2020-11-18,110.30999755859376,112.31999969482422,110.3000030517578,111.33000183105469,2032300.0,-0.007825173090429627,-2.8846340067783887,-0.9714298170403581,83.25558041751005,61.28534583692366,-2.9940901203674173,-6.591153561311742,-8.69250016046378,-16.240419571200846,16.261650765769545,2.0199966430664205,1.2731821828752032,5.784497070312511,-3.6183460550758184,15.187340195700841,1.0830755076183465,10.485918633006676,-10.758721283517275,70.13371272453159,8.316575030931254,4.701421562694166,11,-0.8999977111816548,-6.0199966430664205,-9.204999923706069,-11.944999694824233,9.610000610351548,2,0.05303241984397866,-1.1617048354316954,111.18000030517578,-1.281877648203382,111.0500030517578,-1.1959162574308606,109.54000091552734,0.05303241984397866 3384,2020-11-19,111.33999633789062,111.63999938964844,108.68000030517578,109.4800033569336,1376400.0,0.009337311232825884,1.4065042163275308,-1.8235148922165796,83.41033824930838,65.03124361068409,-3.3477463103451726,-7.613783685692226,-9.454216650000788,-16.970089795373525,16.724525394050993,2.9599990844726562,2.043953410658716,6.561996078491205,-3.3003480298778953,16.424340186860306,1.630824024306662,11.493168132675748,-11.19397118705939,81.26189812795494,14.23933972820339,4.931172054184548,11,-1.3349990844726562,-7.049995422363281,-10.23499870300293,-12.234996795654297,6.810005187988281,3,0.055236228921861086,-2.8846340067783887,110.30999755859376,-1.1617048354316954,111.18000030517578,-1.281877648203382,111.0500030517578,0.055236228921861086 3385,2020-11-20,110.68000030517578,111.47000122070312,110.55999755859376,111.3499984741211,1179600.0,-0.0059277533179713515,-1.0000000000000313,-0.360215428662841,78.40447187959512,68.22875439359262,-2.0610873543964914,-6.965973656174725,-8.561281158825665,-15.98676291815238,17.189530000778657,0.9100036621093608,3.0308537620924767,5.683000183105463,-4.510605572979713,15.87660593919064,0.5861973050628819,10.779803061148044,-9.963016233619982,60.48195694816977,-7.999184297104975,5.096802878042586,11,-1.7250022888183594,-6.3899993896484375,-8.432502746582031,-11.35000228881836,9.080001831054702,4,0.05755333148733399,1.4065042163275308,111.33999633789062,-2.8846340067783887,110.30999755859376,-1.1617048354316954,111.18000030517578,0.05755333148733399 3386,2020-11-23,112.97000122070312,113.37999725341795,111.37000274658205,112.0,1189200.0,0.020690286494517318,1.245812341764063,-1.4477669726024278,78.41544198561071,71.14231840209379,-3.6168189890871076,-9.009044246564898,-10.643346260078545,-17.94992728405157,18.950865843202422,2.6999969482421733,3.7181395656620992,7.523001098632818,-3.257435488075899,18.303437685341535,2.1327828052784668,12.91321939198717,-11.704896585251745,91.2766744908596,24.097956300708418,5.390218293354356,11,-3.485004425048828,-8.680000305175781,-10.345003128051758,-12.895004272460938,8.099998474121094,0,0.03381428391207408,-1.0000000000000313,110.68000030517578,1.4065042163275308,111.33999633789062,-2.8846340067783887,110.30999755859376,0.03381428391207408 3387,2020-11-24,116.93000030517578,117.0,113.69000244140624,113.77999877929688,1845300.0,0.035053545557959476,1.0121560106394167,3.24742016674532,83.54866712315985,74.32353806627934,-6.706572825819535,-12.403097992104392,-14.38927260338221,-21.582611332986176,20.47256348242495,4.029998779296875,4.351195614750964,10.720000076293942,-1.0495840771757372,22.489584229763622,4.835207999559103,16.604792153028782,-15.13869992838464,99.15865748327172,32.030992750779404,5.8847920767348425,11,-5.635002136230469,-11.349998474121094,-13.795001983642578,-16.855003356933594,3.370002746582017,1,0.02326179093136216,1.245812341764063,112.97000122070312,-1.0000000000000313,110.68000030517578,1.4065042163275308,111.33999633789062,0.02326179093136216 3388,2020-11-25,114.93000030517578,116.48999786376952,114.37999725341795,116.08000183105469,996500.0,-0.017104250361585582,1.142139568027729,-0.36507967263858243,73.29050275221906,76.90495430544757,-4.154232756638294,-9.466044254345832,-12.22368539510552,-19.2369381238625,20.72615606824857,2.5500030517578267,4.962290909020908,7.817000198364255,-3.703959654849669,19.33796005157818,2.056520271757293,13.577480124971217,-12.22617795099211,75.12019506308464,10.299049277533015,5.760479926606961,11,-2.8850021362304688,-9.349998474121094,-11.550003051757812,-14.855003356933594,7.680000305175781,2,0.042547632268893576,1.0121560106394167,116.93000030517578,1.245812341764063,112.97000122070312,-1.0000000000000313,110.68000030517578,0.042547632268893576 3389,2020-11-27,115.30999755859376,116.22000122070312,115.01000213623048,115.83000183105469,621500.0,0.003306336486635031,-1.1607220708447161,0.4521770282552469,73.1177767409473,78.3211028878028,-3.493877848998622,-8.77926603975392,-12.40512000437387,-19.25372738220956,20.82003472621498,1.2900009155273438,5.496128041326955,7.23399772644045,-3.5922174811613417,18.06021293404224,1.820890122639554,12.647105330241345,-11.748404545661117,73.75773601357196,11.619322657842957,5.413107603800894,11,-2.724998474121108,-9.729995727539077,-11.930000305175795,-15.235000610351577,10.81999969482419,4,0.039979192680227094,1.142139568027729,114.93000030517578,1.0121560106394167,116.93000030517578,1.245812341764063,112.97000122070312,0.039979192680227094 3390,2020-11-30,113.97000122070312,115.3499984741211,113.01000213623048,114.5999984741211,2432500.0,-0.011620816635693143,1.1971824932033694,1.2115232254467891,68.07847360357883,78.33016204202293,-1.6309093428410364,-6.422570985300553,-10.797443162524573,-17.538181559587443,20.24527670971386,2.339996337890611,5.831158370174165,5.039501190185547,-4.710190427299679,14.789192807670773,0.1646553814429268,9.914346998928167,-9.60210378854643,46.18116771802381,-17.925402925671186,4.874845808742616,11,-1.1300010681152344,-8.389999389648438,-10.715003967285156,-13.895004272460938,14.69000244140625,0,0.03667632061423953,-1.1607220708447161,115.30999755859376,1.142139568027729,114.93000030517578,1.0121560106394167,116.93000030517578,0.03667632061423953 3391,2020-12-01,114.63999938964844,117.18000030517578,114.1999969482422,116.0999984741211,1668100.0,0.0058787238902267,-1.5470070979332389,2.3174689676052074,67.57247322023076,76.56596955246222,-1.9423744834390249,-6.219013872646173,-11.114888419890548,-17.820291096843803,21.08533291435497,3.2099990844726562,6.551357730559246,4.9524993896484375,-4.035461968707608,13.940460748004483,0.4585187104704147,9.44648006882646,-9.51417580342114,39.08868031542142,-25.990262703389156,4.493980679178026,12,-1.7099990844726562,-8.96999740600586,-11.385002136230469,-14.56500244140625,15.830001831054688,1,0.044661573393591336,1.1971824932033694,113.97000122070312,-1.1607220708447161,115.30999755859376,1.142139568027729,114.93000030517578,0.044661573393591336 3392,2020-12-02,115.86000061035156,116.3000030517578,114.1999969482422,114.44000244140624,1286800.0,0.0106420204745159,-1.2105220889984691,-0.9726020954720135,66.79035539335806,74.73650010533422,-2.7141231895673883,-6.672177841886793,-11.959601784568704,-18.657658076192718,22.70020484479292,2.1000061035155966,6.772759538672631,5.468500518798834,-3.107847007090328,14.044848044687996,1.180326755854253,9.756674281743415,-9.769842886608387,68.34531715974155,1.8583882592729566,4.2881737629445835,12,-2.9300003051757812,-10.189998626708984,-12.822502136230469,-15.785003662109375,14.610000610351562,2,0.044968056767014764,-1.5470070979332389,114.63999938964844,1.1971824932033694,113.97000122070312,-1.1607220708447161,115.30999755859376,0.044968056767014764 3393,2020-12-03,117.97000122070312,118.02999877929688,115.6999969482422,116.22000122070312,2636300.0,0.01821163990364294,1.4919870748743238,1.232395955341108,77.22171430936817,74.04887522311864,-4.049089861059301,-7.87706932850584,-13.58565456328887,-20.395695130910852,24.333183331509282,2.3300018310546733,6.726208506534135,6.747500991821283,-1.3473830781474305,14.842385061789997,2.7000589568369264,10.79494302680564,-10.992656090445337,98.80482871085943,25.255947277837805,4.047442034984353,12,-3.6750030517578125,-11.875,-15.347503662109375,-17.895004272460938,11.55999755859375,3,0.019750799414637754,-1.2105220889984691,115.86000061035156,-1.5470070979332389,114.63999938964844,1.1971824932033694,113.97000122070312,0.019750799414637754 3394,2020-12-04,119.66000366210938,120.18000030517578,118.16000366210938,118.16000366210938,1794600.0,0.014325696566235724,-1.693328857421875,0.8571428571428571,75.47836435865236,73.7237521652361,-4.955958186365621,-8.848825119558342,-14.769185623108726,-21.764318371713586,26.672097013997963,2.2099990844726562,6.426506700192533,7.693503189086911,-0.6399280938057501,16.026934471979573,3.5267875476405806,11.860218830533242,-11.577393166947672,92.74760424181675,14.91130966340279,4.166715641446331,12,-3.8850021362304688,-12.490001678466797,-18.255006790161133,-19.585006713867188,10.25,4,0.024653157763326217,1.4919870748743238,117.97000122070312,-1.2105220889984691,115.86000061035156,-1.5470070979332389,114.63999938964844,0.024653157763326217 3395,2020-12-07,118.6500015258789,119.73999786376952,118.16999816894531,119.31999969482422,2192900.0,-0.008440599242186764,1.0794773593104419,-0.4466654459635417,69.6281023489953,72.74738109450107,-3.0134120033992104,-7.154193050762927,-13.2923692804371,-20.42325279199507,29.1374084982033,1.5699996948242045,6.1940687181067915,6.016001129150396,-2.2070056328768715,14.239007891177664,1.9044977481367624,10.12750451016403,-9.115704253515517,74.41475049469828,-1.646952778555331,4.11150338101363,12,-2.0550003051757812,-11.479999542236328,-17.53000259399414,-18.57500457763672,11.54999542236331,0,0.06304252533791654,-1.693328857421875,119.66000366210938,1.4919870748743238,117.97000122070312,-1.2105220889984691,115.86000061035156,0.06304252533791654 3396,2020-12-08,118.98999786376952,119.48999786376952,118.11000061035156,118.37999725341795,1401000.0,0.0028655401055048824,-1.4000079611496246,-0.9104511603543692,69.95401309433863,71.23686398018761,-2.6928510702813924,-6.809198422210798,-13.207424944731386,-20.440579360460575,29.842088636667818,1.3799972534179545,5.90561453960531,5.699497604370109,-2.3408811545938732,13.73987636333409,1.6793082248881177,9.7196869838521,-8.178216227468639,80.10030479286432,5.190510571796679,4.020189379481994,12,-2.394996643066392,-9.889999389648423,-17.852497100830064,-18.91500091552733,8.959999084472685,1,0.08126738357799579,1.0794773593104419,118.6500015258789,-1.693328857421875,119.66000366210938,1.4919870748743238,117.97000122070312,0.08126738357799579 3397,2020-12-09,118.81999969482422,119.95999908447266,118.4800033569336,119.01000213623048,2358800.0,-0.0014286761240211998,-2.4023081240353585,-0.3114791004828009,72.54904021991429,71.15447925437596,-2.488226137833493,-6.006791990190365,-12.617305810884346,-19.939556551441683,30.616462349270535,1.4799957275390625,5.8975273815296845,4.932499313354498,-2.8734250574472924,12.738423684156288,1.0295371279536027,8.835461498755393,-6.88403181825835,69.64286626601013,-5.628542291825127,3.9029621854008982,12,-2.2249984741210938,-8.709999084472656,-17.469999313354492,-18.74500274658203,10.700004577636719,2,0.0980474798501989,-1.4000079611496246,118.98999786376952,1.0794773593104419,118.6500015258789,-1.693328857421875,119.66000366210938,0.0980474798501989 3398,2020-12-10,118.47000122070312,118.94000244140624,117.75,118.12000274658205,1727400.0,-0.0029456192141056325,-1.1834827709299867,-1.8420735624797104,69.59870782544067,70.76347159709745,-1.7693353780985177,-5.14479638009567,-11.85194042714248,-19.272217192555445,31.140764030765876,1.1900024414062358,5.740556531453066,4.090000915527341,-3.5579203253098513,11.737922156364533,0.26604029510875193,7.91396153594593,-5.5447494527040675,29.62967614323166,-43.02986503204586,3.823960620418595,12,-1.875,-8.360000610351562,-17.21000099182129,-18.395004272460938,11.910003662109375,3,0.10129146515027587,-2.4023081240353585,118.81999969482422,-1.4000079611496246,118.98999786376952,1.0794773593104419,118.6500015258789,0.10129146515027587 3399,2020-12-11,118.08000183105469,118.72000122070312,117.5,117.66999816894531,1377700.0,-0.0032919674654335873,-2.2533365885416665,1.1714441416894208,70.6473365863295,71.04890081740308,-1.0561556174709494,-4.03632627968463,-11.06865487231562,-18.574142003664605,32.039908418805716,1.220001220703125,5.002712969018177,3.112501525878912,-3.690210511658691,9.915213563416515,-0.2888544928898824,6.513857544647706,-4.284180238594416,23.577318980141857,-48.531437118853006,3.4013560187688006,12,-0.8900032043457031,-7.165000915527344,-16.82000160217285,-18.0050048828125,12.229995727539091,4,0.09696812983306424,-1.1834827709299867,118.47000122070312,-2.4023081240353585,118.81999969482422,-1.4000079611496246,118.98999786376952,0.09696812983306424 3400,2020-12-14,117.16999816894531,119.11000061035156,117.16999816894531,118.83000183105469,1618700.0,-0.007706670460687959,-1.3373471826454637,-4.048753256419799,62.696489277790334,70.50712482379858,0.39728172053150956,-2.661869015364161,-9.761705374611196,-17.382656240907465,32.76739623465033,1.94000244140625,4.715634984930034,1.82099800109863,-4.5416832753642495,8.18367927756151,-1.3603426371328027,5.002338639330063,-2.608075130959179,0.0,-66.8055632538877,3.181340638231439,12,0.020000457763671875,-4.879997253417969,-16.244997024536133,-17.095001220703125,11.220001220703125,0,0.10873095239614572,-2.2533365885416665,118.08000183105469,-1.1834827709299867,118.47000122070312,-2.4023081240353585,118.81999969482422,0.10873095239614572 3401,2020-12-15,117.91000366210938,118.80999755859376,116.97000122070312,118.44000244140624,2818500.0,0.006315656778427714,1.8976570947975064,0.3192756687195429,53.6786913640636,69.05027326498808,0.18987359000540494,-3.0162333179092684,-10.185018151833646,-17.81741302641157,33.16469632745985,1.8399963378906392,4.428898277030299,2.21800346374512,-3.9039504580466797,8.33995738553692,-0.8429734971507798,5.27898042464102,-2.673911352060486,31.438231203990764,-29.982950052382737,3.0609769608959008,12,0.029994964599609375,-5.025005340576172,-16.985002517700195,-17.835006713867188,9.789993286132827,1,0.10423198120959998,-1.3373471826454637,117.16999816894531,-2.2533365885416665,118.08000183105469,-1.1834827709299867,118.47000122070312,0.10423198120959998 3402,2020-12-16,115.68000030517578,118.36000061035156,115.55999755859376,118.36000061035156,1550100.0,-0.01891275793124425,1.0895542782963572,5.056615995854342,52.767527051968834,66.33314134749926,2.67272427456183,-0.45515145883466346,-7.672534809229603,-15.334661757052771,33.255481208472915,2.8000030517577983,4.3151837511137785,-0.23699989318848225,-5.979757714248194,5.50575792787123,-3.108378803718338,2.6343790173413737,4.5,3.380356152724916,-53.98196692230459,2.8713789105298524,12,2.1899986267089844,-2.795001983642578,-11.389999389648438,-13.03000259399414,7.8600006103515625,2,0.1060684354313357,1.8976570947975064,117.91000366210938,-1.3373471826454637,117.16999816894531,-2.2533365885416665,118.08000183105469,0.1060684354313357 3403,2020-12-17,116.16000366210938,117.31999969482422,115.5199966430664,116.66000366210938,1633600.0,0.004149406601549943,-1.0224593887960225,0.18656714293441284,53.113573382429664,63.848164572363416,2.1333129179274692,-0.5000536872913983,-7.946343558913469,-15.508179617593115,33.28781718495929,1.8000030517578125,4.198559547354691,-0.049496841430666905,-5.149774720739927,5.050781037878593,-2.599635781085297,2.500642098223963,3.9275965881347616,17.827473865633547,-35.91346695955026,2.5501389396546332,12,1.5799942016601562,-3.275005340576172,-11.870002746582031,-13.510005950927734,3.7699966430664062,3,0.11501377573311422,1.0895542782963572,115.68000030517578,1.8976570947975064,117.91000366210938,-1.3373471826454637,117.16999816894531,0.11501377573311422 3404,2020-12-18,117.48999786376952,117.91999816894531,115.3499984741211,116.3000030517578,2979700.0,0.011449674240101348,1.507322374272845,-2.3799896240234375,62.90320686108187,63.10095396259527,0.5175594118539237,-1.4184037844023152,-9.09750455366175,-16.568425005141435,33.9508293330722,2.5699996948242188,4.065520727240838,0.972997283935527,-3.606072728544575,5.552067296415629,-1.316537722304517,3.262532290175571,2.4148982421875047,56.91484504830219,2.126035191070031,2.28953500624005,12,0.16500091552735796,-4.604999542236314,-13.199996948242173,-14.840000152587876,2.3600006103515767,4,0.10971152654193617,-1.0224593887960225,116.16000366210938,1.0895542782963572,115.68000030517578,1.8976570947975064,117.91000366210938,0.10971152654193617 3405,2020-12-21,117.0500030517578,117.43000030517578,115.18000030517578,115.30999755859376,1164700.0,-0.0037449554856737732,-1.25,1.4621958647218867,58.98584266952496,61.88226835983819,0.7897804457331858,-0.5024778487336334,-8.523300855784171,-15.847484012546204,34.61809368439433,2.309997558593736,3.4835425922639445,0.21450233459471235,-3.4498957427899057,3.8789004119793304,-1.6176967040975967,2.0467013732870214,2.581599196289062,51.515266156778324,-5.042239792326917,1.8321990386923064,12,0.5199966430664205,-3.415004730224595,-11.795003890991197,-14.400005340576158,3.349998474121108,0,0.11328487109028607,1.507322374272845,117.48999786376952,-1.0224593887960225,116.16000366210938,1.0895542782963572,115.68000030517578,0.11328487109028607 3406,2020-12-22,116.79000091552734,117.61000061035156,115.58999633789062,117.4499969482422,1178500.0,-0.002221291152939897,3.122443577706674,-0.37930686731035435,53.73493961137291,59.79181273666693,0.7877333146145844,0.061537742797341366,-8.128699334531717,-15.303119688877615,34.93594415498946,2.0200042724609375,2.8301272870076843,-0.23649978637695312,-3.4190997503821308,2.9461001776282245,-1.827799768379549,1.3548001956256428,2.4854731770898297,50.62894515233596,-4.254174154109734,1.591299982002591,12,0.3549995422363281,-2.615001678466797,-11.030000686645508,-14.140003204345703,7.739997863769531,1,0.0993235583798926,-1.25,117.0500030517578,1.507322374272845,117.48999786376952,-1.0224593887960225,116.16000366210938,0.0993235583798926 3407,2020-12-23,119.6500015258789,119.86000061035156,117.7699966430664,117.88999938964844,2120000.0,0.024488403013372295,-1.0899959945831506,-2.6666859329302257,56.36363531275597,58.321249124146405,-2.1703897173128013,-2.723894469893793,-10.787465782535094,-17.870736813245543,34.82585646185786,3.0699996948242188,2.4485920505826044,2.4875007629394474,-0.9033848824806654,5.87838640835956,0.7920579402293981,4.182943585649497,-4.470001220703125,95.51284036797153,44.277645641366554,1.6954428227100549,12,-2.1300010681152344,-5.220001220703125,-13.89000129699707,-17.000003814697266,4.5499954223632955,2,0.06727952628251477,3.122443577706674,116.79000091552734,-1.25,117.0500030517578,1.507322374272845,117.48999786376952,0.06727952628251477 3408,2020-12-24,119.81999969482422,120.25,118.93000030517578,119.37999725341795,627300.0,0.0014207953763254455,1.0307639940373488,0.2500010837195068,50.68491450571258,56.103202226300084,-2.378921077059715,-2.644339060772296,-10.726571838389361,-17.764832561124166,34.74570428322514,1.3199996948242188,2.013869149027542,2.412998962402341,-1.0051765593764088,5.831174484181091,0.703911201512966,4.122086723291716,-4.546399383544923,91.5187311428292,43.65359062502393,1.709087760889375,12,-2.104999542236328,-5.354999542236328,-13.657499313354492,-17.170001983642578,8.870002746582003,3,0.03104658012166417,-1.0899959945831506,119.6500015258789,3.122443577706674,116.79000091552734,-1.25,117.0500030517578,0.03104658012166417 3409,2020-12-28,119.91999816894531,121.18000030517578,119.68000030517578,120.66999816894531,652100.0,0.000834572478515927,-1.4390328623354711,-1.7045359966707732,55.89599368113091,55.347591604449036,-2.4478898448614217,-2.509945902266665,-10.637467698707425,-17.604227646827184,34.74541023078581,1.5,1.5295996648936523,2.2824974060058594,-1.1619112450223241,5.726906057034043,0.5602930804917747,4.004701731519944,-4.447341870117185,78.99996439615884,33.06829367079157,1.7222043255140909,12,-1.7399978637695312,-4.989997863769531,-13.069997787475586,-17.270000457763672,8.970001220703125,0,8.340674102069734e-05,1.0307639940373488,119.81999969482422,-1.0899959945831506,119.6500015258789,3.122443577706674,116.79000091552734,8.340674102069734e-05 3410,2020-12-29,118.1500015258789,120.3499984741211,118.0,120.08000183105469,888500.0,-0.014759812125520577,-1.1076187771775388,2.573333740234375,46.55739119667714,54.556336030294986,-0.585871224230516,-0.43293445415589815,-8.715347118928321,-15.57281179307256,35.185557087079566,2.3499984741210938,1.092409885645992,0.3035007476806584,-2.680394659323383,3.2873961546847,-1.1884469558213624,1.7954484511826792,-2.3349045866699214,45.796124707073766,4.013614067418857,1.4919477035020206,12,0.029998779296875,-2.2800025939941406,-11.00250244140625,-15.500003814697266,9.909996032714872,1,0.014388463193289347,-1.4390328623354711,119.91999816894531,1.0307639940373488,119.81999969482422,-1.0899959945831506,119.6500015258789,0.014388463193289347 3411,2020-12-30,119.76000213623048,120.3499984741211,119.0,119.0,697800.0,0.013626750652211639,-2.552617577674045,-0.39378342800897287,53.44575690421089,54.63169490276631,-2.129826344162879,-1.728300960916286,-10.076264563586918,-16.920713799244837,35.27931332371194,2.1999969482421875,0.6884246987498557,1.6575012207031392,-1.032103169532519,4.347105610938797,0.31269902558530305,3.0023034158209754,-3.6230109950634954,58.357869678447514,19.269216766705924,1.3448021951178304,12,-1.5800018310547017,-3.4850006103515767,-13.1375026702881,-17.110004425048842,10.23000335693358,2,0.005344016184305023,-1.1076187771775388,118.1500015258789,-1.4390328623354711,119.91999816894531,1.0307639940373488,119.81999969482422,0.005344016184305023 3412,2020-12-31,121.06999969482422,121.2300033569336,119.33999633789062,119.73999786376952,760000.0,0.010938523173234183,1.290904887409257,1.7499974903377864,58.90410529401654,55.275087337387085,-2.899791691537331,-2.769984050943606,-11.135841370497914,-17.98755421636605,35.470849130101165,1.8900070190429688,0.5787765602894979,2.706998825073242,-0.07570727167895086,5.489704921825435,1.3156457766971528,4.098351873449332,-4.630428003816704,95.04633139882324,52.49905361912977,1.3913530483760934,12,-2.8649978637695312,-3.9499969482421875,-14.182500839233398,-18.420001983642578,7.719993591308565,3,0.0285785008110524,-2.552617577674045,119.76000213623048,-1.1076187771775388,118.1500015258789,-1.4390328623354711,119.91999816894531,0.0285785008110524 3413,2021-01-04,120.3000030517578,122.41000366210938,118.9800033569336,121.19000244140624,1386500.0,-0.006359929338459747,1.0600591105917756,-0.669171552149414,57.40988602761043,54.66471835589026,-1.65479768979489,-1.914644190198672,-10.115339877474256,-16.98902340752663,35.44831789865987,3.4300003051757812,0.6014175047806987,1.8205020904540845,-1.0852992249400302,4.726303405848199,0.36760143275702717,3.273402748151142,-3.4771968274761917,52.15422090279331,6.909641857555492,1.4529006576970545,1,-1.5050010681152202,-2.5900001525878764,-11.862503051757798,-16.360004425048814,6.189994812011719,0,0.032418901060264016,1.290904887409257,121.06999969482422,-2.552617577674045,119.76000213623048,-1.1076187771775388,118.1500015258789,0.032418901060264016 3414,2021-01-05,122.61000061035156,122.8499984741211,120.38999938964844,120.66999816894531,1191400.0,0.019201974231038976,1.033058632887129,-2.179779518919197,66.60563457692233,55.51136190115663,-3.533758049002202,-4.2080527425716525,-12.155398114864624,-19.06128062087744,35.0775905928437,2.5499954223632955,0.8841542461571237,3.982999801635742,0.569719153281639,7.396280449989845,2.2763594774586835,5.689640125812801,-5.228474642287182,95.05158888090118,42.262815476736556,1.706640324177053,1,-3.390003204345703,-4.680000305175781,-13.797500610351562,-18.670001983642578,5.0,1,0.04958813963615083,1.0600591105917756,120.3000030517578,1.290904887409257,121.06999969482422,-2.552617577674045,119.76000213623048,0.04958813963615083 3415,2021-01-06,126.12999725341795,127.88999938964844,124.4499969482422,125.0,2306100.0,0.028708886922305554,-2.0851993390149124,0.582472078024218,71.4509442579789,57.47980686189063,-6.291975934750866,-7.524731187584976,-15.359309652232994,-22.327680307421403,35.07724465597308,5.279998779296875,1.2547199124153394,7.128996658325178,2.3422449295141945,11.915748387136162,4.7356207939196935,9.522372522730663,-8.092254584626772,80.24688080928117,23.734704445514367,2.393375864405489,1,-3.2999992370605327,-5.679996490478501,-17.047496795654283,-22.18999862670897,3.640007019042983,2,0.021882202460411948,1.033058632887129,122.61000061035156,1.0600591105917756,120.3000030517578,1.290904887409257,121.06999969482422,0.021882202460411948 3416,2021-01-07,128.66000366210938,129.47000122070312,126.8000030517578,127.16000366210938,1875000.0,0.02005872087357763,-1.4054024331569,1.3274368547913555,83.35049883187051,60.478347252903355,-7.779220841142461,-9.795352909074495,-17.462200654368942,-24.56876049515715,35.19745281688774,3.3400039672851705,1.4690938765274524,9.17550277709961,2.7280229574198387,15.62298259677938,5.951762867259717,12.399242686939502,-9.24294505239817,92.27838204437269,27.845552749366618,3.2237399098398867,1,-4.9250030517578125,-6.825004577636719,-19.450002670288086,-24.72000503540039,2.5999908447265625,3,-0.004663501371345746,-2.0851993390149124,126.12999725341795,1.033058632887129,122.61000061035156,1.0600591105917756,120.3000030517578,-0.004663501371345746 3417,2021-01-08,130.47000122070312,131.75,128.24000549316406,129.88999938964844,2301300.0,0.014068067053279565,1.235665725545842,0.3866678873697917,84.415614917372,64.22620285419885,-8.820572406676476,-11.26539354916757,-18.741096965292456,-26.076373549231207,35.354677426642915,3.5099945068359375,1.8827584357645009,10.40300025939942,2.31257693906241,18.493423579736444,6.357788599230915,14.448211919567925,-9.44447179323322,89.97651436351893,18.836765040698296,4.04521166016851,1,-5.595001220703125,-7.495002746582031,-21.170000076293945,-26.44000244140625,-0.7599945068359091,4,-0.0036789738870861566,-1.4054024331569,128.66000366210938,-2.0851993390149124,126.12999725341795,1.033058632887129,122.61000061035156,-0.0036789738870861566 3418,2021-01-11,130.47000122070312,130.66999816894528,128.49000549316406,128.49000549316406,2445800.0,0.0,-1.2020175553517334,3.4137749598800347,83.35049883187052,67.27670342650325,-7.991377929935979,-10.878009824996823,-18.044303686702094,-25.759422810927447,35.86228374709513,2.1799926757812216,2.4778429514124696,9.803000259399411,0.5193642162683147,19.086636302530508,5.161182237833856,14.444818280964967,-7.514067090177804,88.73240571721006,15.140896670899977,4.641818021565551,1,-5.595001220703125,-7.005001068115234,-21.170000076293945,-26.44000244140625,-1.8800048828125,0,-0.012876584033508554,1.235665725545842,130.47000122070312,-1.4054024331569,128.66000366210938,-2.0851993390149124,126.12999725341795,-0.012876584033508554 3419,2021-01-12,129.52999877929688,131.03999328613278,128.3800048828125,130.88999938964844,1473500.0,-0.007204740036877433,2.2048276939764886,-0.6868704772620433,81.26252773110272,71.13282970810609,-6.196464999911257,-9.524548546176078,-16.377629423776767,-24.506793638540728,36.53518369857391,2.659988403320284,2.8533379455999324,8.290497970581058,-1.7062179183326407,18.28721385949477,3.2921400261242013,13.288855915037914,-4.991132792266114,69.58903708720284,-6.514275085341808,4.998357944456855,1,-4.164997100830078,-6.064998626708984,-19.334999084472656,-25.075000762939453,2.69000244140625,1,-0.023469473822100073,-1.2020175553517334,130.47000122070312,1.235665725545842,130.47000122070312,-1.4054024331569,128.66000366210938,-0.023469473822100073 3420,2021-01-13,129.91000366210938,130.47999572753906,129.24000549316406,129.86000061035156,1430300.0,0.0029337210406368275,1.0840396476335799,-0.03676693332136566,82.66933898192383,74.37989438340753,-5.28908891778994,-9.382196683032134,-16.03832168392468,-24.540366726963953,37.15543850965023,1.239990234375,3.3740569647492435,8.033502578735352,-2.4815437001596763,18.548548857630365,2.7759794392878376,13.291025718182865,-4.073133552744153,62.828333893336485,-15.815827342170373,5.257523139447509,1,-4.545001983642578,-6.445003509521484,-18.437501907348633,-24.3800048828125,0.01998901367184658,2,-0.017704587690875795,2.2048276939764886,129.52999877929688,-1.2020175553517334,130.47000122070312,1.235665725545842,130.47000122070312,-0.017704587690875795 3421,2021-01-14,130.19999694824222,131.97000122070312,130.10000610351562,130.55999755859378,1970800.0,0.0022322629355557844,-5.6787650889663235,-7.199572779981691,80.12565199564804,76.73784401692214,-4.405742014977051,-9.174633761092522,-15.675265373841299,-24.49708712329125,37.990788298662295,2.05999755859375,3.8864704511040316,7.7089962005615575,-3.2568332762662067,18.674825677389336,2.2260814621476754,13.19191093897544,-3.298763458562732,52.546747992424535,-22.973725582386088,5.4829147384138865,1,-4.7249946594238565,-6.624996185302763,-18.317495346069364,-24.66999816894534,-1.1600036621094318,3,-0.0033025551909360296,1.0840396476335799,129.91000366210938,2.2048276939764886,129.52999877929688,-1.2020175553517334,130.47000122070312,-0.0033025551909360296 3422,2021-01-15,127.9499969482422,129.3800048828125,127.04000091552734,129.3800048828125,1482500.0,-0.017281106395835355,2.272714662227771,3.9722375280803233,70.7503877985698,78.22012199147318,-1.2037721079245216,-6.280256222085697,-12.85839892696633,-21.94171696131845,38.9734720447038,3.159996032714872,4.681720414866433,4.84549636840822,-5.886335261737244,15.57732799855367,-0.5204194466644907,10.211412183480945,4.020004272460923,18.458336234979438,-52.764883121817036,5.365915815072725,1,-1.7699966430664205,-4.374996185302749,-15.102497100830092,-21.23499679565431,2.7700042724609233,4,0.025869461801805826,-5.6787650889663235,130.19999694824222,1.0840396476335799,129.91000366210938,2.2048276939764886,129.52999877929688,0.025869461801805826 3423,2021-01-19,129.52000427246094,130.47999572753906,129.03999328613278,129.66999816894528,1612500.0,0.01227047566756756,-1.5945619003105884,0.10489025470296995,72.79203992499566,78.90750036348132,-1.4844940573360077,-7.165421548981385,-13.817746307972982,-23.19779692717539,40.107142516101916,2.529998779296861,5.365616752204417,5.747503662109381,-4.826308751275434,16.32131607549421,0.4605974554169734,11.034409868801788,2.4499969482421875,50.304324612920446,-19.111686712442015,5.2869062066924135,1,-1.3100051879882812,-5.945003509521484,-16.167503356933594,-22.35000228881836,-3.5800018310547017,1,0.0014669737116945747,2.272714662227771,127.9499969482422,-5.6787650889663235,130.19999694824222,1.0840396476335799,129.91000366210938,0.0014669737116945747 3424,2021-01-20,130.3800048828125,131.33999633789062,129.00999450683594,130.11000061035156,1362500.0,0.006639905666945944,1.1278680072183553,-1.8001017294001376,80.34740057271561,79.89599550956319,-1.2587859517849438,-7.389062453027265,-14.155079286915935,-23.749893017642904,41.18875077935644,2.3300018310546875,5.943908159977838,5.963003921508786,-4.569730270734254,16.49573811375184,0.6966368253872588,11.229371017630314,1.491396331787115,67.74855498038488,-4.462911095771602,5.266367096121525,1,-0.9950027465820312,-6.805004119873047,-17.027503967285156,-23.210002899169922,-0.350006103515625,2,-0.013729164579574626,-1.5945619003105884,129.52000427246094,2.272714662227771,127.9499969482422,-5.6787650889663235,130.19999694824222,-0.013729164579574626 3425,2021-01-21,130.30999755859378,131.80000305175778,129.72999572753906,130.74000549316406,1498100.0,-0.0005369483172028566,-1.6037638071840183,-1.5925967787509543,78.34495097060534,79.33982352497816,-0.5961861118901481,-6.613807971794046,-13.569205404898895,-23.363673755707637,42.45072595774122,2.0700073242187216,6.681013699281692,5.2299968719482735,-5.015630728581101,15.475624472477662,0.1071830716835791,10.352810672212968,-3.2699966430664347,66.32852820786674,-7.319917256677783,5.122813800264693,1,-0.804996490478544,-6.734996795654325,-16.257497787475614,-23.1399955749512,3.869995117187443,3,0.01465738391446525,1.1278680072183553,130.3800048828125,-1.5945619003105884,129.52000427246094,2.272714662227771,127.9499969482422,0.01465738391446525 3426,2021-01-22,128.38999938964844,129.55999755859378,128.17999267578122,129.07000732421878,1540500.0,-0.01473408184266145,-1.509051060465219,1.5813846208440017,69.04265432944118,77.63171679298586,1.4320830124135,-3.9844956402300227,-11.163068330821076,-21.175176386716032,43.440043454701645,2.130004882812557,7.072117197784465,2.729998779296878,-6.830062885228102,12.290060443821872,-2.050032052965605,7.510029611559375,-1.2547984313964804,28.361299753327206,-40.82150229179703,4.780030832262496,1,1.1150016784667969,-4.814998626708984,-13.649999618530273,-21.21999740600586,6.399993896484347,4,0.01199465140161804,-1.6037638071840183,130.30999755859378,1.1278680072183553,130.3800048828125,-1.5945619003105884,129.52000427246094,0.01199465140161804 3427,2021-01-25,127.6999969482422,128.91000366210938,126.41999816894531,127.70999908447266,1479400.0,-0.0053742693721196,1.066384918562135,0.014708852238282088,69.33121272999782,76.07401833722223,1.8861923083193943,-2.8042616101508173,-10.017804313121218,-20.19656517625566,43.54298848676258,2.4900054931640625,7.04849485957034,1.6374965667724695,-7.526811488635346,10.801804622180285,-2.9446574609314524,6.219650594476377,4.100006103515582,23.79177727860634,-45.580989786693316,4.582154027703909,1,1.495002746582017,-4.124996185302749,-12.287498474121108,-20.529994964599624,3.5899963378905824,0,0.010493315347796628,-1.509051060465219,128.38999938964844,-1.6037638071840183,130.30999755859378,1.1278680072183553,130.3800048828125,0.010493315347796628 3428,2021-01-26,123.54000091552734,127.69000244140624,123.4800033569336,127.5500030517578,2722700.0,-0.032576320533515224,-1.0387418325706943,400.914569031842,52.215339980364945,72.84655303158469,5.542659999630018,1.7378157695750645,-5.497593873785078,-15.799717847782759,43.124084118502026,4.219993591308608,6.433043997622065,-2.7084995269775334,-11.482010417778525,6.065011363823459,-7.095254972378029,1.6782559184229626,8.152402038574195,0.7211245287794185,-62.70169545915844,4.386755445400494,1,4.185001373291016,0.034999847412109375,-8.16250228881836,-16.369998931884766,4.319999694824219,1,0.05811882994954187,1.066384918562135,127.6999969482422,-1.509051060465219,128.38999938964844,-1.6037638071840183,130.30999755859378,0.05811882994954187 3429,2021-01-27,119.93000030517578,125.0,116.87000274658205,122.5,2444000.0,-0.02922130956450264,1.1479518048003672,0.6408973380847399,35.294136807817665,67.58264167890623,8.546443472032905,5.637649349247965,-1.4880756697328081,-12.005463340901002,42.40588139892606,8.129997253417955,5.461359902883643,-6.319000244140625,-15.090993252683091,2.4529927644018414,-10.704996748411844,-1.9330037398693918,11.433906665039046,20.495629578339226,-39.113692786350384,4.38599650427123,1,4.490001678466797,3.645000457763672,-4.617502212524414,-12.759998321533203,10.109992980957003,2,0.05011258334809732,-1.0387418325706943,123.54000091552734,1.066384918562135,127.6999969482422,-1.509051060465219,128.38999938964844,0.05011258334809732 3430,2021-01-28,119.8499984741211,124.12000274658205,119.6999969482422,121.6999969482422,3148400.0,-0.0006670710485375819,-3.1116303827115037,0.7198438497276332,26.35534280447841,61.608162879887374,7.877798989851954,6.1677653433470425,-1.1047323831381277,-11.6949345891843,42.60212713480412,4.420005798339844,4.4987356938186025,-6.484001922607419,-14.953281196854022,1.9852773516391835,-10.718641559730713,-2.249362285484125,10.644274242675777,23.48303345812505,-30.672238696095164,4.234639637123301,1,4.485004425048828,3.7250022888183594,-4.579999923706055,-12.679996490478516,7.3000030517578125,3,0.08493951134570876,1.1479518048003672,119.93000030517578,-1.0387418325706943,123.54000091552734,1.066384918562135,127.6999969482422,0.08493951134570876 3431,2021-01-29,120.4000015258789,121.30999755859376,117.86000061035156,119.05999755859376,3439400.0,0.004589095191991799,1.183545113680525,-0.7243270662273099,21.013272145974767,56.08181669626571,6.472084822200756,5.974482673869275,-1.38742798187468,-12.02356187212429,42.967893552388254,3.4499969482422017,3.581433115094839,-5.965998840332034,-14.33493505870149,2.4029373780374073,-10.150466949516755,-1.7815307311473134,9.276814992705084,29.318924508921047,-19.466414492678698,4.184468109184721,1,3.9350013732910156,3.3799972534179688,-4.797502517700195,-13.229999542236328,9.010002136230469,4,0.11445175228623583,-3.1116303827115037,119.8499984741211,1.1479518048003672,119.93000030517578,-1.0387418325706943,123.54000091552734,0.11445175228623583 3432,2021-02-01,124.52999877929688,125.4000015258789,121.01000213623048,122.19000244140624,2544600.0,0.034302302334525026,1.1519595193483532,1.7462607537136543,36.18605063785243,52.01448455324979,2.018176060000144,2.2313954102535547,-5.200806393930009,-15.852430249789904,42.658929350737296,5.0,2.6312451814536644,-2.0090015411376925,-10.053749979342427,6.0357468970670425,-6.031375760240053,2.013372677964682,4.378408912966989,70.79478972979115,25.944562626267782,4.022374219102369,2,-0.19499588012695312,-0.10999679565429688,-8.869998931884766,-17.359996795654297,5.55999755859375,0,0.08238974229028617,1.183545113680525,120.4000015258789,-3.1116303827115037,119.8499984741211,1.1479518048003672,119.93000030517578,0.08238974229028617 3433,2021-02-02,124.1999969482422,126.81999969482422,123.8000030517578,126.30999755859376,2396900.0,-0.0026499785938288722,-1.075607338929962,-0.9017110737248403,37.24270441942143,47.225073869550435,1.6921184075999207,3.023576191018961,-4.523445297094256,-15.262474336188305,42.004071592115,3.0199966430664205,1.746346454067222,-2.5340030670165845,-10.11786050860961,5.049854374576427,-6.325931787813104,1.257925653779921,3.9861064472807612,73.66830602852716,30.627659026230013,3.7919287207965064,2,0.13500595092772016,0.22000503540037641,-8.224996566772475,-17.029994964599624,7.460006713867173,1,0.05708531813285944,1.1519595193483532,124.52999877929688,1.183545113680525,120.4000015258789,-3.1116303827115037,119.8499984741211,0.05708531813285944 3434,2021-02-03,128.69000244140622,129.10000610351562,124.16000366210938,124.5,3415500.0,0.036151413876726046,-1.028750469983719,-1.9857825731662204,47.55999904785209,43.80452365591119,-3.422764676220183,-1.0409458196086518,-8.639960492151403,-19.443818542812053,41.38918728141543,4.94000244140625,1.2424666526473231,1.6520023345946981,-5.720292863746664,9.024297532936046,-2.034145264575983,5.338149933765379,-11.819999694824176,96.35228236891201,53.50899928056553,3.686147599170675,2,-5.4750022888183025,-4.2700004577636435,-12.600002288818331,-21.485000610351534,2.5200042724609943,2,-0.0064496216901741565,-1.075607338929962,124.1999969482422,1.1519595193483532,124.52999877929688,1.183545113680525,120.4000015258789,-0.0064496216901741565 3435,2021-02-04,128.88999938964844,130.74000549316406,127.5500030517578,128.75,2615800.0,0.0015540985659183715,-1.5118195853683276,0.033412722690789605,47.370540819833046,41.39651104373251,-4.297275497982625,-1.0788833740054713,-8.43516569938015,-19.347303785365995,39.754081850455364,3.190002441406264,0.49872516702527037,1.7139991760253963,-5.68999050105262,9.117988853103412,-1.9879956625136117,5.415994014564404,-11.775396575927715,85.63660402035768,42.202292457109166,3.7019948385390076,2,-5.084995269775391,-4.469997406005859,-12.334999084472656,-21.21999740600586,5.4900054931640625,3,0.008922289564202712,-1.028750469983719,128.69000244140622,-1.075607338929962,124.1999969482422,1.1519595193483532,124.52999877929688,0.008922289564202712 3436,2021-02-05,128.05999755859378,130.47000122070312,127.51000213623048,130.47000122070312,1866600.0,-0.0064396138954542215,1.4564270428384984,-17.214386920980722,50.23414328048738,39.27461443823135,-3.932557651132356,-0.31214089696584324,-7.275495761125512,-18.25054893364478,37.7567422767349,2.959999084472642,-0.5498139587571558,0.9139976501465128,-6.469507930201644,8.297503230494655,-2.7777551400275513,4.605750440320591,-10.400378637695326,72.4562486131054,24.79428499252829,3.6917527901740725,2,-4.2549934387207315,-3.6399955749512003,-11.034997940063505,-20.3899955749512,5.940002441406222,4,-0.00710601319743509,-1.5118195853683276,128.88999938964844,-1.028750469983719,128.69000244140622,-1.075607338929962,124.1999969482422,-0.00710601319743509 3437,2021-02-08,129.99000549316406,130.0,127.58000183105469,128.5,1347300.0,0.015071122687529304,2.2053072484564313,-0.6182586012586971,50.98532662416389,39.13794628754234,-6.150340911286918,-2.4031641693840413,-8.974273823490165,-19.921747731996575,35.3045084949363,2.4199981689453125,-1.5082637916193846,2.8680053710937443,-4.473005571169011,10.2090163133565,-0.8025001000376335,6.538510842225122,-11.807171109374991,89.19308737522539,40.1359496206051,3.670505471131377,2,-6.185001373291016,-5.570003509521484,-12.762504577636719,-22.320003509521484,3.7899932861328125,0,-0.004461895580773589,1.4564270428384984,128.05999755859378,-1.5118195853683276,128.88999938964844,-1.028750469983719,128.69000244140622,-0.004461895580773589 3438,2021-02-09,128.78999328613278,129.89999389648438,128.33999633789062,129.75,1761000.0,-0.009231572861918114,1.4761973963063881,-0.6442974326414184,46.7134984905236,40.406764252287445,-4.612337521343477,-1.407637590692616,-7.487732689686396,-18.481966789129302,32.71975295244371,1.6500091552734375,-2.204737007307571,1.7519935607909929,-5.465114277560929,8.969101399142929,-1.856560358384968,5.360547479966954,-10.10487205796872,70.36456437096892,22.69390898616023,3.6085539191759666,2,-4.489990234374972,-4.369991302490206,-11.127490997314425,-21.0949897766113,3.090011596679716,1,0.010093975615556028,2.2053072484564313,129.99000549316406,1.4564270428384984,128.05999755859378,-1.5118195853683276,128.88999938964844,0.010093975615556028 3439,2021-02-10,126.48999786376952,130.0,126.31999969482422,130.0,1806400.0,-0.017858494776479716,1.0968649945768296,3.6562266550106353,42.77063465134235,42.230685568605665,-1.434836619722887,0.688216385631975,-4.9342772040096605,-15.940688334213704,29.70850915803398,3.6800003051757812,-2.9551475961603444,-0.39600181579591265,-7.519568823552035,6.7275651919601955,-3.9577853196739596,3.1657816880821485,-7.322681265005457,3.8461073740932576,-39.751598815637635,3.561783503878055,2,-2.1899948120117045,-2.069995880126939,-8.237495422363267,-18.204994201660142,2.659996032714858,2,0.04087284279906456,1.4761973963063881,128.78999328613278,2.2053072484564313,129.99000549316406,1.4564270428384984,128.05999755859378,0.04087284279906456 3440,2021-02-11,127.61000061035156,128.32000732421878,126.41999816894531,127.31999969482422,1323000.0,0.008854476760987051,1.2222142904945275,-0.08262129317071759,48.47775566188653,45.28229484815141,-1.4956024435342385,-0.6460553071601396,-5.739380863852773,-16.770527862102952,26.534534007227485,1.900009155273466,-2.9838751877608303,0.8390010833740291,-6.1520429528180784,7.830045119566151,-2.656520934722039,4.334523101470083,-7.979776455811503,31.084347981152643,-13.84413233552316,3.495522018096059,2,-1.7349967956542969,-3.1899986267089844,-9.035001754760742,-19.104999542236328,0.899993896484375,3,0.028211002948805186,1.0968649945768296,126.48999786376952,1.4761973963063881,128.78999328613278,2.2053072484564313,129.99000549316406,0.028211002948805186 3441,2021-02-12,129.77000427246094,129.88999938964844,126.86000061035156,126.86000061035156,1126200.0,0.016926601769282845,-1.0824707671333438,10.034463707874037,53.82060773742065,47.24169008143677,-2.443673326155391,-2.9933977100380247,-7.574492819046725,-18.589415227457792,23.11709451198482,3.029998779296875,-2.203480091588361,3.0205043792724666,-3.928657946076328,9.969666704621261,-0.4540767834019448,6.495085541946864,-9.695388864375914,93.75011661777359,44.24165984038757,3.474581162674398,2,-2.5,-5.350002288818359,-8.1300048828125,-18.74500274658203,-6.0200042724609375,4,0.03552439283790543,1.2222142904945275,127.61000061035156,1.0968649945768296,126.48999786376952,1.4761973963063881,128.78999328613278,0.03552439283790543 3442,2021-02-16,131.25999450683594,132.64999389648438,130.44999694824222,130.49000549316406,1174300.0,0.011481776876932637,-4.176426237748458,0.26460070263751245,65.80668905495256,50.41546615205133,-3.2169121919498593,-4.450896465755562,-8.754909269704058,-19.72552316396863,21.48411090892112,2.8799896240234375,-1.1314145620052614,4.344994735717776,-2.8768600362901964,11.566849507725735,0.7340673497137971,7.9559221217217555,-10.75876349534775,78.04106377721666,21.437613795282154,3.6109273860039823,2,-2.8549957275390625,-6.499996185302734,-8.474994659423828,-19.444992065429688,-6.3699951171875,1,0.020874642753557104,-1.0824707671333438,129.77000427246094,1.2222142904945275,127.61000061035156,1.0968649945768296,126.48999786376952,0.020874642753557104 3443,2021-02-17,129.71000671386722,131.19000244140622,128.74000549316406,130.88999938964844,1910800.0,-0.011808531600144168,1.7528074476658024,-1.5324798858546655,71.86941593184879,53.11651247249542,-0.8975180018735784,-3.0419043359303117,-6.974997978988682,-17.789231307227908,19.3358794742252,2.519989013671875,0.03927180798740437,2.7855068206787337,-4.451261074692212,10.022274716049665,-0.832877127006725,6.403890768364207,-8.479849929279254,53.55466231160063,-7.301567402448661,3.618383947685469,2,-0.22500991821291905,-4.950008392334013,-5.785007476806669,-16.75500488281253,-3.8100051879883097,2,0.03137762589441406,-4.176426237748458,131.25999450683594,-1.0824707671333438,129.77000427246094,1.2222142904945275,127.61000061035156,0.03137762589441406 3444,2021-02-18,128.58999633789062,129.19000244140622,127.44000244140624,129.0,873700.0,-0.008634726065871456,3.430331826785928,0.3474628872911686,68.67519571502216,55.48369634973865,0.23111934354938057,-2.174352995855486,-5.687820364604761,-16.289020630233964,16.756071817679814,2.27000427246098,0.6937368184898673,1.7549968719482365,-5.344810428756915,8.854804172653388,-1.7949067784043393,5.304900522300812,-6.674649326588877,34.83145517023481,-29.48188951665862,3.549903650352579,2,0.8950004577636719,-3.829998016357422,-4.41999626159668,-15.634994506835938,0.160003662109375,3,0.02558526042941045,1.7528074476658024,129.71000671386722,-4.176426237748458,131.25999450683594,-1.0824707671333438,129.77000427246094,0.02558526042941045 3445,2021-02-19,132.22000122070312,132.63999938964844,129.36000061035156,129.3800048828125,1681600.0,0.02822929455005263,-1.2777730682829653,-6.926758466691478,72.31871485129179,57.937537635383585,-3.2149344543462917,-5.959473702150518,-9.072470039617002,-19.532857988136186,14.245090350594209,4.0500030517578125,1.4837196958605432,5.289501571655279,-2.054306834633593,12.633309977944151,1.6175973685108431,8.961405774799715,-9.660575396290426,92.5735203042274,22.849074690500146,3.6719042031444364,2,-2.735004425048828,-7.460002899169922,-7.805000305175781,-19.264999389648438,-4.6300048828125,4,-0.023218932808011794,3.430331826785928,128.58999633789062,1.7528074476658024,129.71000671386722,-4.176426237748458,131.25999450683594,-0.023218932808011794 3446,2021-02-22,129.92999267578122,132.24000549316406,129.88999938964844,131.17999267578122,2154200.0,-0.017319683283767318,-2.533879442876634,-0.4401414126218287,60.95776652223262,59.04558651294678,-0.7060168139861389,-3.7399251239594946,-6.569618468498575,-16.893541150767135,12.415843893718625,2.350006103515625,1.6690689546665567,2.922493362426735,-4.517412820100986,10.362399544954457,-0.7974597288371115,6.642446453690596,-6.765132767044221,47.792597278600354,-20.89606784765813,3.7199530912638603,2,-0.4449958801269247,-5.1699943542480185,-5.514991760253878,-16.974990844726534,-2.449989318847628,0,-0.010928948272079575,-1.2777730682829653,132.22000122070312,3.430331826785928,128.58999633789062,1.7528074476658024,129.71000671386722,-0.010928948272079575 3447,2021-02-23,129.03999328613278,129.77000427246094,125.9800033569336,129.64999389648438,2080200.0,-0.006849837911322654,7.917425099179637,0.48800048828127274,59.60315687047414,60.47777077738572,0.03917084818382932,-2.892699512097167,-5.467249173637697,-15.661610708214539,10.913967197802627,3.949989318847628,1.8333837018914778,1.9654941558837606,-5.524635043882313,9.45562335564982,-1.779570443999262,5.710558755766797,-5.306025338130937,45.94582210211667,-21.1994887054207,3.7450645998830314,2,0.2750053405762003,-4.279994964599581,-4.514991760253878,-15.974990844726534,0.07000732421877842,1,-0.0409949904011756,-2.533879442876634,129.92999267578122,-1.2777730682829653,132.22000122070312,3.430331826785928,128.58999633789062,-0.0409949904011756 3448,2021-02-24,130.72000122070312,132.46000671386722,128.11000061035156,128.19999694824222,1766700.0,0.013019281013484596,-2.2222303853696515,-4.131150411486366,54.53326500167313,61.78472970520025,-1.4955475255528938,-4.2237747591643995,-6.899703533426646,-16.991077561864103,10.775876184137784,4.350006103515653,2.02602877209884,3.2865020751953153,-4.178561197792902,10.751565348183547,-0.44602956129878635,7.019033711689431,-6.451071715792324,71.17118149149024,7.401436208729258,3.732531636494115,2,-1.4050025939941406,-5.960002899169922,-5.842500686645508,-15.72500228881836,0.06999206542965908,2,-0.04459915679783011,7.917425099179637,129.03999328613278,-2.533879442876634,129.92999267578122,-1.2777730682829653,132.22000122070312,-0.04459915679783011 3449,2021-02-25,125.94000244140624,130.6199951171875,125.0500030517578,129.86000061035156,1841100.0,-0.03656669778656518,1.0477960254126808,-1.5555521916307127,44.530972419926805,61.3461982338714,3.5740828900203354,1.085203179263857,-1.9100183947919191,-11.897707872374781,10.445373115381518,5.669998168945327,1.9378875039143963,-1.7939968109131001,-8.424485991970712,4.836492370144526,-5.109241401441906,1.521247779615706,-1.168209073001023,11.72595282036434,-47.242167556449076,3.315244590528811,2,2.909996032714858,-1.1800041198730327,-0.0475025177001811,-9.935001373291001,6.830001831054702,3,-0.0003176188244552458,-2.2222303853696515,130.72000122070312,7.917425099179637,129.03999328613278,-2.533879442876634,129.92999267578122,-0.0003176188244552458 3450,2021-02-26,130.02999877929688,130.85000610351562,126.55999755859376,127.43000030517578,2262000.0,0.03247575241070466,1.023582673410736,-0.6632652266826496,53.258351820024124,61.283725354160666,-0.15258223585666997,-2.3220835372571713,-5.709142353807806,-15.644334970282486,10.116992628415941,4.910003662109389,2.163966138954976,1.7869995117187614,-3.771467002521291,7.345466025958814,-0.9922337454012791,4.566232768838788,-4.979995727539077,67.20638686056213,9.53363009533441,2.7792332571200262,2,-1.1800003051757812,-5.270000457763672,-3.549997329711914,-14.02499771118164,2.07000732421875,4,-0.00984387288559041,1.0477960254126808,125.94000244140624,-2.2222303853696515,130.72000122070312,7.917425099179637,129.03999328613278,-0.00984387288559041 3451,2021-03-01,134.17999267578122,134.82000732421878,131.55999755859378,131.55999755859378,1613800.0,0.03191566511915633,-1.4885617108512863,1.0076910210776602,56.45606410852023,60.2447670267793,-4.035622451641359,-5.677891046086785,-9.53789966011604,-19.47140281415166,9.635460606433249,4.790008544921903,2.836282276731964,5.247993850707985,0.4139156595773841,10.0820720418386,2.8309547551426704,7.665032946273286,-9.129989624023423,93.44918762992165,38.12094985065205,2.4170390955653054,3,-4.24498748779294,-8.334987640380803,-7.639991760253878,-17.369991302490206,-4.679992675781222,0,-0.04911310700257665,1.023582673410736,130.02999877929688,1.0477960254126808,125.94000244140624,-2.2222303853696515,130.72000122070312,-0.04911310700257665 3452,2021-03-02,134.78999328613278,135.52999877929688,133.08999633789062,134.83999633789062,2186700.0,0.004546136858313288,2.412571891972641,-0.01908516982715565,59.416195676484925,58.861075887294426,-4.573149828588214,-5.7759640415251,-9.741061545028344,-19.75899671282498,10.408992086360337,2.44000244140625,3.303945081361519,5.344994735717734,0.30463964924754805,10.385349822187905,2.824817192482641,7.8651722789528264,-8.958389892578111,92.93887600336018,37.880406325790204,2.5201775432350875,3,-4.49999237060544,-8.589992523193331,-8.24999237060544,-16.60499191284177,-3.8499908447265625,1,-0.0542324378166672,-1.4885617108512863,134.17999267578122,1.023582673410736,130.02999877929688,1.0477960254126808,125.94000244140624,-0.0542324378166672 3453,2021-03-03,131.28999328613278,135.05000305175778,130.60000610351562,134.10000610351562,1141500.0,-0.025966319269489002,-1.1241100529871129,56.1968263655469,57.25952006823526,57.59266748209589,-0.9224666349427366,-1.810384162761494,-5.881979302533182,-15.997099857803946,10.966464049731362,4.449996948242159,3.377139386887606,1.4904949188232024,-2.95934632029784,5.94033615794423,-0.7344257007373187,3.7154155383837235,-4.488550354003891,59.541915823283134,-1.9121794980432298,2.224920619560515,3,-0.9999923706054403,-5.089992523193331,-4.904993057250948,-12.509994506835909,0.25,2,-0.016604408464170994,2.412571891972641,134.78999328613278,-1.4885617108512863,134.17999267578122,1.023582673410736,130.02999877929688,-0.016604408464170994 3454,2021-03-04,127.86000061035156,131.0,124.70999908447266,129.97000122070312,2086000.0,-0.026125316864826997,2.016788334522568,0.7508864718691041,50.35340689074411,55.1520777087017,2.674319791960727,1.6382315959390894,-2.168233948989098,-12.345808760999944,11.070226021220178,6.579994201660128,2.895427448246579,-1.8979976654052848,-6.406501646275615,2.610506315465045,-4.15224965584045,0.3562543250298802,7.6699981689453125,29.11276908247714,-34.68821695847792,2.2542519904351623,3,2.259998321533203,-1.6599998474121094,-2.2099990844726562,-9.080001831054688,4.0,3,0.02291563164237931,-1.1241100529871129,131.28999328613278,2.412571891972641,134.78999328613278,-1.4885617108512863,134.17999267578122,0.02291563164237931 3455,2021-03-05,130.03999328613278,130.55000305175778,123.8000030517578,129.55999755859378,1343700.0,0.01704984096179274,7.99990844819726,-0.22748606099172175,50.38144833955495,53.97693124395973,0.17050312663911882,-0.47557181777355595,-4.019107358086615,-14.31097572023424,10.865229369912315,6.749999999999986,2.4314953944236493,0.22449531555173508,-4.2666975517276455,4.715688182831116,-2.0211011180879552,2.4700917491914254,5.273605499267603,53.196867068971386,-6.534203550001706,2.245596433639689,3,-0.37499237060544033,-3.3449935913085653,-6.0424919128417685,-11.259994506835909,1.4000091552734375,4,0.020993626017199007,2.016788334522568,127.86000061035156,-1.1241100529871129,131.28999328613278,2.412571891972641,134.78999328613278,0.020993626017199007 3456,2021-03-08,127.1500015258789,131.61000061035156,127.13999938964844,130.5,1390200.0,-0.022223868882359166,-1.6528175534792955,-6.979225609563086,44.41425036244303,52.28927496528961,2.9331331372264344,2.4693549067572462,-0.818410633228126,-11.220463162055921,10.569203383383396,4.470001220703125,2.032848430825169,-2.6199966430664006,-7.203561067903081,1.9635677817702941,-4.911778855484755,-0.32821443064806033,7.703053430175771,28.559247180765418,-27.663731903691897,2.2917822124183447,3,2.5149993896484375,-0.4550018310546875,-3.1949996948242188,-8.370002746582031,3.7300033569335938,0,0.03893043270337082,7.99990844819726,130.03999328613278,2.016788334522568,127.86000061035156,-1.1241100529871129,131.28999328613278,0.03893043270337082 3457,2021-03-09,129.41000366210938,130.5,127.72000122070312,128.82000732421878,1543500.0,0.017774298931254817,1.0072272962640607,-0.17611839003759192,49.59999593098954,51.74113395743588,0.8170590613107152,0.17251762220485034,-2.82724079329698,-13.249598107069232,10.257179784702991,3.3499984741210938,1.1957033832368893,-0.3309944152832145,-4.916036943698174,4.254048113131759,-2.6235156794907084,1.9615268489242652,5.000929217773432,49.86667209201408,-6.41731586002809,2.2925212642074864,3,0.25499725341796875,-1.1400032043457031,-5.352502822875977,-9.8800048828125,3.2299957275390625,1,0.0006954357108712728,-1.6528175534792955,127.1500015258789,7.99990844819726,130.03999328613278,2.016788334522568,127.86000061035156,0.0006954357108712728 3458,2021-03-10,130.08999633789062,130.97000122070312,128.96000671386722,129.72999572753906,877800.0,0.005254560362711436,-1.115807480103152,0.6101743133502596,52.02374624448742,52.573664382387065,0.04280337943387735,-0.4269799271469594,-3.2484616841289977,-13.680769707725148,9.884960456946677,2.009994506835909,0.9138180308261497,0.28399810791015057,-4.281093935114853,4.8490901509351545,-1.9985479136023514,2.5665441294226525,3.896499348867195,80.53771129815023,20.65032199601241,2.282546021512502,3,-0.42499542236328125,-0.42499542236328125,-5.712493896484375,-10.019996643066406,3.30999755859375,2,0.006533985144467458,1.0072272962640607,129.41000366210938,-1.6528175534792955,127.1500015258789,7.99990844819726,130.03999328613278,0.006533985144467458 3459,2021-03-11,131.66000366210938,132.39999389648438,130.66999816894528,131.47999572753906,1349700.0,0.01206862455542601,1.08434676299997,0.5000211927266562,49.20000313895226,52.122736751156864,-0.7045892054537433,-1.6757190692253516,-4.539342030403574,-15.013931672011381,10.023679444516961,2.30999755859375,0.768686884331089,1.5955051422119197,-2.759657316103869,5.950667600527709,-0.5820760869459889,3.773086371369814,1.9190323192484584,91.39545323087461,34.17027899444128,2.177581229157898,3,-1.9950027465820312,-1.9950027465820312,-7.282501220703125,-11.335002899169922,-1.30999755859375,3,-0.0009115173373729357,-1.115807480103152,130.08999633789062,1.0072272962640607,129.41000366210938,-1.6528175534792955,127.1500015258789,-0.0009115173373729357 3460,2021-03-12,131.21000671386722,131.83999633789062,130.16000366210938,130.44999694824222,1062900.0,-0.0034178713027915864,-1.5074586075746506,4.22209036195643,51.93005891848423,51.6198472855973,-0.07778542911944442,-0.9931072838341777,-3.75263110232612,-14.33736095492516,10.214131192052,1.67999267578125,0.6607955301720949,0.9655078887939794,-3.258109094918666,5.189124872506639,-1.1463006030623433,3.077316380650302,1.977867950306603,77.37664590579627,18.175165721575638,2.111808491856329,3,-1.5450057983398722,-1.5450057983398722,-7.392505645751967,-10.885005950927763,-2.8200073242187784,4,0.004953843938913849,1.08434676299997,131.66000366210938,-1.115807480103152,130.08999633789062,1.0072272962640607,129.41000366210938,0.004953843938913849 3461,2021-03-15,134.3800048828125,134.72000122070312,131.66000366210938,131.94000244140622,1628400.0,0.02415972873058503,-1.0399983723958333,3.210488274975945,57.53388237462085,51.41070136316796,-3.5944198476637155,-4.005385801384705,-6.59404039554812,-17.222848262908585,9.99789285853942,3.509994506835909,1.3270329905425626,3.905006027221674,-0.6959006800084921,8.505912734451854,1.6045526736065767,6.205459380836771,-10.580001831054702,95.14290945870536,32.84923918662628,2.3004533536150897,3,-4.955001831054716,-4.715003967285156,-10.267501831054688,-14.055004119873047,-0.8800048828125,0,-0.0218782730657745,-1.5074586075746506,131.21000671386722,1.08434676299997,131.66000366210938,-1.115807480103152,130.08999633789062,-0.0218782730657745 3462,2021-03-16,134.0,134.57000732421878,132.60000610351562,134.50999450683594,1435700.0,-0.002827837989319071,5.2537721911400235,-0.20901393301147916,54.803751859862174,51.13783822890428,-3.7305693991312694,-3.5938395459157846,-5.925319134080013,-16.56707437780912,9.064469601313402,1.9700012207031534,1.4165812881635134,3.3880008697509822,-1.4674607409455689,8.24346248044752,0.9602700644027209,5.815731675099244,-9.981596984863302,87.49996688627681,25.241608247547617,2.4277308053482693,3,-4.739997863769531,-4.334999084472656,-9.887496948242188,-12.735000610351562,-1.9900054931640625,1,-0.023283545650652937,-1.0399983723958333,134.3800048828125,-1.5074586075746506,131.21000671386722,1.08434676299997,131.66000366210938,-0.023283545650652937 3463,2021-03-17,133.77999877929688,134.66000366210938,132.03999328613278,133.36000061035156,2375800.0,-0.0016418001545008831,1.403670495348912,-0.8235346916793824,63.25220409243399,52.57103791798094,-3.486901377901603,-3.2182944884071105,-5.388382170811269,-16.067867809925332,8.607192663306604,2.620010375976591,1.0470304599981546,2.9645000457763615,-2.0696580156031814,7.998658107155904,0.44742101508660426,5.481579076466119,-9.547563800048849,79.38590033596124,10.29205845011235,2.5170790306897683,3,-4.519996643066406,-4.114997863769531,-9.667495727539062,-12.109996795654297,0.94000244140625,2,-0.008521448647410668,5.2537721911400235,134.0,-1.0399983723958333,134.3800048828125,-1.5074586075746506,131.21000671386722,-0.008521448647410668 3464,2021-03-18,131.8800048828125,136.00999450683594,131.64999389648438,133.49000549316406,1765900.0,-0.014202376392743798,-3.21251501905485,-3.8333514986376023,53.37715992332159,52.90389476062167,-1.0691324954650554,-1.1164232471118964,-3.261465617428911,-13.9031095685055,8.666185317892449,4.3600006103515625,0.4345947457843806,0.9000057220459041,-4.042125816932128,5.842137261023936,-1.571060047443126,3.3710714915349342,-7.437818578735374,29.401776282327162,-38.28131515208807,2.471065769489018,3,-0.3050079345703125,-1.975006103515625,-7.520002365112305,-9.390003204345703,3.289993286132784,3,0.011525545627804057,1.403670495348912,133.77999877929688,5.2537721911400235,134.0,-1.0399983723958333,134.3800048828125,0.011525545627804057 3465,2021-03-19,129.14999389648438,132.69999694824222,129.10000610351562,132.1199951171875,5239000.0,-0.020700719481728802,-1.3452886268974409,1.8447205557609014,40.315746056479284,52.448505393292365,1.7001438761814995,1.4459314725837658,-0.4450536608212303,-10.92168088362044,7.699990691168019,3.599990844726591,0.056283465728029114,-1.6765048980713004,-6.647096764042573,3.294086967899972,-4.161800831056922,0.8087910349143215,-4.245095264296893,0.7234135580420137,-61.069040527122915,2.4852959329856334,3,2.7150039672851562,0.7550048828125,-4.78999137878418,-6.659992218017578,6.0,4,0.009291616444001338,-3.21251501905485,131.8800048828125,1.403670495348912,133.77999877929688,5.2537721911400235,134.0,0.009291616444001338 3466,2021-03-22,128.50999450683594,130.25,127.91000366210938,129.02000427246094,3112100.0,-0.004955473634489005,-1.7368514982242607,0.1717203892274021,37.923072182917764,51.1510694212844,2.8534126806766267,2.0807760585267943,0.1941291041386819,-9.994229432751752,6.789588882891223,2.339996337890625,0.19904859670469932,-2.245504379272461,-7.309700076202404,2.818691317657482,-4.777602227737418,0.2865934691924963,-3.1608920396625138,7.407302751671405,-48.36149353776913,2.532097848464969,3,3.4500045776367188,1.3950042724609375,-3.3624916076660156,-6.019992828369141,7.410003662109347,0,-0.0009337415167434138,-1.3452886268974409,129.14999389648438,-3.21251501905485,131.8800048828125,1.403670495348912,133.77999877929688,-0.0009337415167434138 3467,2021-03-23,123.75,128.21000671386722,123.30999755859376,127.8499984741211,2275300.0,-0.03703987791068453,1.0331925118199667,8.039058760172331,36.170214552395436,49.389565899940834,7.516548392458333,6.771305695158105,4.839628038724584,-4.934819239652043,7.394389992682429,5.199996948242173,0.06360200561169904,-6.740999221801758,-12.662480624309609,-0.8195178192938926,-9.701739923055698,-3.7802585205478323,12.259994506835938,3.464586985331026,-49.686017832130574,2.96074070125393,3,5.909996032714844,5.909996032714844,2.095003128051758,-1.2599983215332031,14.429992675781222,1,0.07878787878787885,-1.7368514982242607,128.50999450683594,-1.3452886268974409,129.14999389648438,-3.21251501905485,131.8800048828125,0.07878787878787885 3468,2021-03-24,124.88999938964844,126.66000366210938,124.16999816894531,124.5,1318600.0,0.009212116279987415,-3.7428538212256406,-0.09512183775435201,44.052857648311885,48.81766084542524,6.214924628186708,5.4516516929324155,3.5960193186630818,-5.689091934240565,7.3774570937810315,2.910003662109375,0.4472419820538107,-5.309499740600586,-11.735975170421682,1.11697568922051,-8.522737455511134,-2.096262025690038,10.865995178222647,12.440962289155227,-41.94298868078853,3.21323771491055,3,4.769996643066406,4.769996643066406,1.6924991607666016,-1.4650039672851562,9.580001831054688,2,0.05701013013038447,1.0331925118199667,123.75,-1.7368514982242607,128.50999450683594,-1.3452886268974409,129.14999389648438,0.05701013013038447 3469,2021-03-25,125.9000015258789,126.77999877929688,123.38999938964844,124.16999816894531,1845900.0,0.008087133807082036,-1.0607893290540713,4.435912985641066,41.302536645944436,47.636825037365256,4.807502027838893,4.67836114326812,2.5223116896772524,-6.290485231589685,8.2387118579039,3.3899993896484375,0.4621265449485463,-4.297497558593761,-10.729577082225092,2.134581965037569,-7.5135373204094265,-1.0814577967780963,9.607073101806634,27.582578654268776,-25.83819052390984,3.2160397618156624,3,3.7599945068359375,3.7599945068359375,1.2224960327148438,-2.475006103515625,7.43000030517581,3,0.07005559640927617,-3.7428538212256406,124.88999938964844,1.0331925118199667,123.75,-1.7368514982242607,128.50999450683594,0.07005559640927617 3470,2021-03-26,128.75,129.19000244140622,125.58999633789062,126.54000091552734,2152400.0,0.022637001108655852,1.3300980462355774,1.2774536393905316,53.36699985325619,47.173838090546965,1.7565775483082575,1.8209106047818011,-0.37183908261465604,-8.724406627958501,8.834170749675344,3.6000061035155966,0.38040440040890644,-1.3834991455078125,-7.84798676139124,5.080988470375615,-4.615742953449512,1.8487446624339015,6.5131330863036965,78.38617475045069,20.919204168736456,3.2322438079417104,3,0.9099960327148438,0.9099960327148438,-1.62750244140625,-4.835002899169922,4.539993286132784,4,0.04986406344811867,-1.0607893290540713,125.9000015258789,-3.7428538212256406,124.88999938964844,1.0331925118199667,123.75,0.04986406344811867 3471,2021-03-29,127.58999633789062,128.83000183105472,126.05999755859376,128.83000183105472,3170000.0,-0.009009737181432054,3.467729034639577,-0.5610886908851266,45.98409746230081,46.19387649081793,2.069789591004252,2.5949382571823207,0.7202738320015669,-7.192681129638714,8.545192458928272,2.7700042724609517,0.26874761437684924,-2.214002990722662,-8.478766517166093,4.050760535720769,-5.346384753944392,0.9183787724990538,7.4340740378588634,72.78903444123843,13.7674524531935,3.1323817632217184,3,2.0699996948242188,2.0699996948242188,-0.467498779296875,-3.674999237060547,7.120010375976591,0,0.059252275065303506,1.3300980462355774,128.75,-1.0607893290540713,125.9000015258789,-3.7428538212256406,124.88999938964844,0.059252275065303506 3472,2021-03-30,127.4800033569336,128.50999450683594,127.01000213623048,127.56999969482422,1543400.0,-0.0008620815433346696,-1.91260999674089,0.07257737033162942,44.0923664277689,44.06500563918847,1.2937066040803131,2.2442705192486017,0.8322334997459393,-6.74423720238687,8.090661287702492,1.4999923706054545,0.05351937691656872,-1.9584964752197322,-7.83966210609384,3.9226691556543756,-4.8990792906568,0.9820863402173217,7.309785562472769,70.51727267704825,13.630032843347479,2.940582815437054,3,2.17999267578125,2.17999267578125,-0.35750579833984375,-3.5650062561035156,8.260002136230469,1,0.0662064213191178,3.467729034639577,127.58999633789062,1.3300980462355774,128.75,-1.0607893290540713,125.9000015258789,0.0662064213191178 3473,2021-03-31,129.11000061035156,129.97999572753906,127.76000213623048,127.9499969482422,1727800.0,0.012786297540753111,-1.883121129551682,-12.889454052220934,44.24378385006563,43.050186075493365,-1.1939508955761795,0.46649733893679013,-0.8274295798103708,-8.016003255322914,8.130591117404842,2.4999923706054688,-0.6532868188650696,-0.2194995880126953,-6.036639125977047,5.597639949951656,-3.128069356994871,2.6890701809694804,5.450192481838542,86.79824581714449,32.86015409487935,2.9085697689821766,3,-1.1050033569335653,0.5499954223632812,-2.0725021362304688,-5.195003509521484,8.889999389648438,2,0.07025011248201074,-1.91260999674089,127.4800033569336,3.467729034639577,127.58999633789062,1.3300980462355774,128.75,0.07025011248201074 3474,2021-04-01,130.78999328613278,130.86000061035156,128.82000732421878,130.16999816894528,1149100.0,0.013012103383465812,4.368334404111313,0.5344768619610178,49.10176729226847,44.02641065724772,-3.4026465060218953,-1.0358408908907961,-2.5459026969502645,-9.37912614625985,7.851743262348753,2.039993286132784,-1.2212767961212876,1.3139934539794638,-4.494895416779798,7.122882324738725,-1.5904509814001813,4.218437889359095,3.5451958953854046,98.6715888526958,45.727948344042524,2.904444435379632,4,-3.704994201660128,-1.1299972534179403,-3.7524948120116903,-6.874996185302706,5.710006713867216,3,0.028136769810206186,-1.883121129551682,129.11000061035156,-1.91260999674089,127.4800033569336,3.467729034639577,127.58999633789062,0.028136769810206186 3475,2021-04-05,132.77000427246094,133.88999938964844,131.35000610351562,132.38999938964844,949000.0,0.015138856854258087,-1.0650423649964644,0.6129159283323489,46.37223877148539,44.96520694486634,-5.381030675108875,-2.95220049141534,-4.5399227167313825,-11.03583974136643,7.546570273345031,3.1000061035156534,-2.063821970779884,3.1575038909912223,-2.832661394898224,9.147669176880683,0.16242124804648483,6.152586533935946,1.3446810765987607,85.6961065737498,36.51691506954162,2.9950826429447286,4,-4.170005798339844,-3.1100082397460938,-5.965005874633789,-8.85500717163086,1.0199890136718466,0,0.004217801766764895,4.368334404111313,130.78999328613278,-1.883121129551682,129.11000061035156,-1.91260999674089,127.4800033569336,0.004217801766764895 3476,2021-04-06,132.10000610351562,133.25999450683594,131.8699951171875,132.46000671386722,1791500.0,-0.005046306751413487,-2.390149048212724,-0.9473578541600491,45.77403412457772,46.032298008442154,-4.635732449510854,-1.994610910995334,-3.8301111049410395,-10.052099573199897,7.488666660954381,1.3899993896484375,-2.4561112305525796,2.2400054931640625,-3.7307748941766476,8.210785880504773,-0.7453847005062926,5.225395686834418,1.7985854897347622,73.9826453383604,28.425931300752417,2.9853901936703546,4,-3.4600067138671875,-2.4400100708007812,-5.295007705688477,-8.185009002685547,-2.9600067138671875,1,0.009008229580887983,-1.0650423649964644,132.77000427246094,4.368334404111313,130.78999328613278,-1.883121129551682,129.11000061035156,0.009008229580887983 3477,2021-04-07,129.5,132.08999633789062,128.99000549316406,131.57000732421878,2193400.0,-0.01968210434054196,-1.0064689441300505,5.750010596362953,41.39179671316116,45.73662457120319,-1.2676171821798619,0.645582543897234,-1.197438745454491,-7.166571646469947,7.261402053297688,3.1100006103515625,-2.2965476673339538,-0.36450042724609943,-6.333988385183062,5.604987530690863,-3.3492444062145807,2.620243551722382,4.3899993896484375,28.384969712659036,-12.360000601566675,2.984743978968484,4,-0.8600006103515625,0.15999603271484375,-1.6099948883056499,-4.49999618530272,2.039993286132784,2,0.0402317120761948,-2.390149048212724,132.10000610351562,-1.0650423649964644,132.77000427246094,4.368334404111313,130.78999328613278,0.0402317120761948 3478,2021-04-08,130.94000244140622,131.07000732421878,128.91999816894528,130.78999328613278,1294900.0,0.01111970997224887,9.48736556138325,-0.07246793454223695,48.07376621167554,46.488983411839975,-1.9659130237621696,-0.766788108278945,-2.4532588453997164,-8.337562973259764,7.152853984809937,2.1500091552734943,-1.9684939446416365,1.033001708984358,-4.955319669687498,7.021323087656228,-1.9611589803515699,4.027162398320286,2.7383969116211233,41.81456479277119,-0.3501554558741091,2.9941606893359327,4,-1.2000045776366903,-1.2800064086913778,-2.695001602172823,-5.5850028991698935,3.2599945068359943,3,0.03665803392592548,-1.0064689441300505,129.5,-2.390149048212724,132.10000610351562,-1.0650423649964644,132.77000427246094,0.03665803392592548 3479,2021-04-09,131.53999328613278,131.55999755859378,130.1199951171875,131.21000671386722,912300.0,0.0045821814078172984,6.783899703067252,2.1997762180852685,55.36596445597966,46.71109058992035,-1.8793730805806774,-1.4506040432341365,-2.7419190468926047,-8.625757946718196,7.362098365395357,1.4400024414062784,-1.1475326938803505,1.6389930725097486,-4.342168436273141,7.620154581292638,-1.351587681881682,4.6295738269011935,1.9310380310058974,52.71618659314583,5.090093104102209,2.9905807543914413,4,-1.5649948120116903,-1.8799972534179403,-3.2949924468993856,-6.184993743896456,2.620010375976591,4,0.049110590265996734,9.48736556138325,130.94000244140622,-1.0064689441300505,129.5,-2.390149048212724,132.10000610351562,0.049110590265996734 3480,2021-04-12,131.86000061035156,132.22000122070312,131.25999450683594,131.82000732421878,923500.0,0.002432775889859462,1.526351717630052,0.12119670766663224,57.630994463040004,48.00519025666915,-1.9130067347252577,-1.8123381847966584,-2.7378791586569946,-8.680197692203478,7.48685528948111,0.9600067138671875,-0.622961221861658,1.9265007019043026,-4.09155898987467,7.944560393683275,-1.082529143985198,4.935530547793789,1.4078100316162079,67.74204889848347,14.407735017126171,3.0090298458894877,4,-1.4099998474121094,-2.2000045776367188,-3.700000762939453,-6.505001068115234,-0.6100006103515625,0,0.03518883185326005,6.783899703067252,131.53999328613278,9.48736556138325,130.94000244140622,-1.0064689441300505,129.5,0.03518883185326005 3481,2021-04-13,131.44000244140622,132.27999877929688,130.11000061035156,131.55999755859378,1730300.0,-0.003185182519348295,1.782053288469815,-3.000381533769292,71.83419129720487,51.087615242162045,-0.9939807443219308,-1.7116480026055285,-2.0097639961150833,-8.018488547557538,7.556124422613508,2.1699981689453125,-0.05732232587570252,1.653502655029257,-4.042237476768321,7.349242786826835,-1.1943674108695177,4.501372720928046,1.6286519388940803,75.00011353263545,14.723207375673745,2.847870065898786,4,-0.6150016784667685,-1.7800064086913778,-3.2600021362304403,-6.0850028991698935,1.2599945068359943,1,0.017878810111664034,1.526351717630052,131.86000061035156,6.783899703067252,131.53999328613278,9.48736556138325,130.94000244140622,0.017878810111664034 3482,2021-04-14,130.8800048828125,131.80000305175778,129.67999267578122,129.96000671386722,1359600.0,-0.004260480433598279,-1.8648280839217417,-7.666963377412205,67.58662924992697,53.681264731035526,0.11066374974006976,-1.4728933530529957,-1.2749464851337962,-7.219658159661435,7.675551762106114,2.1200103759765625,-0.04165094685086501,1.2495048522949332,-4.122006063282015,6.6210157678718815,-1.4362506054935409,3.9352603100834074,1.9934763610536663,58.33352255439384,-7.664072136338646,2.6857554577884755,4,0.47499847412109375,-1.2200088500976562,-2.7000045776367188,-5.525005340576172,2.6199951171875,2,-0.013294662501900367,1.782053288469815,131.44000244140622,1.526351717630052,131.86000061035156,6.783899703067252,131.53999328613278,-0.013294662501900367 3483,2021-04-15,132.63999938964844,132.75,131.02000427246094,131.27999877929688,908900.0,0.013447390290150185,1.189865471718157,1.4782644751464142,68.95388419191241,55.88705549766264,-1.2247360423412488,-3.5022341473650442,-2.825426767940428,-8.714269413699853,7.847044423844323,1.8699951171875,0.3406736521607172,3.0664993286132756,-2.141311238679691,8.274309895906242,0.46259404496677803,5.670404612259759,-9.330001831054673,96.41692677786838,24.504229924961137,2.6039052836464855,4,-1.2350006103515625,-2.9800033569335938,-3.6724987030029297,-7.0800018310546875,0.25,3,-0.008293170299889963,-1.8648280839217417,130.8800048828125,1.782053288469815,131.44000244140622,1.526351717630052,131.86000061035156,-0.008293170299889963 3484,2021-04-16,133.39999389648438,133.88999938964844,132.46000671386722,133.28999328613278,1696700.0,0.005729753545937077,1.623811856932824,0.08088276542990343,64.81834829551698,57.936623222555035,-1.7607267173742684,-4.366382950865955,-3.507504561565355,-9.218213257252302,7.786105152703944,1.4299926757812216,0.8433311254820524,3.7504943847656307,-1.6401935714789886,9.14118234101025,1.055150406643321,6.44583836288794,-9.901196289062483,88.36093321300301,16.5538021926928,2.6953439781223096,4,-1.9949951171875,-3.7399978637695312,-3.7349929809570312,-7.199993133544922,1.139999389648409,4,0.005997024650380656,1.189865471718157,132.63999938964844,-1.8648280839217417,130.8800048828125,1.782053288469815,131.44000244140622,0.005997024650380656 3485,2021-04-19,130.35000610351562,132.3800048828125,130.14999389648438,131.57000732421878,1810000.0,-0.022863477754995087,-1.7530564189507394,-11.090858648908476,57.84986993553628,59.27838275710599,1.0168129566047241,-1.2879158156201527,-0.4198821920144553,-5.916772599509272,8.241614887278214,3.25,1.1850104172367537,0.6405059814453011,-4.753484948200935,6.034496911091523,-2.056489483377817,3.337501446268419,-6.435560424804677,15.91478287973903,-53.46441946050185,2.6969954648231136,4,1.05499267578125,-0.6900100708007812,-0.6850051879882812,-4.150005340576172,3.5899963378905966,0,0.029228978751010493,1.623811856932824,133.39999389648438,1.189865471718157,132.63999938964844,-1.8648280839217417,130.8800048828125,0.029228978751010493 3486,2021-04-20,128.38999938964844,130.60000610351562,127.54000091552734,129.77999877929688,3714800.0,-0.01503649115528749,1.01979604683369,1.139342622007628,52.341731171028535,60.49504214131347,2.67669452233298,0.6984501349709262,1.5825171261597006,-3.750722350337611,8.669606738938908,3.0600051879882812,1.2349693919795186,-1.3135009765624943,-6.713373386921205,4.086371433796231,-4.013437181741864,1.386435228616861,-4.076531562499994,13.385805958618635,-53.54235545840557,2.6999362051793594,4,2.325000762939453,1.2699966430664062,1.2750015258789062,-2.1899986267089844,6.279998779296847,1,0.0222758830434433,-1.7530564189507394,130.35000610351562,1.623811856932824,133.39999389648438,1.189865471718157,132.63999938964844,0.0222758830434433 3487,2021-04-21,133.5,133.60000610351562,128.41000366210938,131.5,3229800.0,0.03980061246704514,3.7181578582327646,-1.4388495526648004,59.580972526839425,61.77362062077613,-2.018503638169932,-3.8405602280707853,-3.487057626184452,-8.686103120779421,7.7358302266124905,5.2100067138671875,1.3325403950083228,3.308999633789057,-1.562389935341514,8.180389202919628,0.8733048492237572,5.744694418354342,-8.803470910351564,93.85827585253999,28.22726394451304,2.4356947845652854,4,-2.7849998474121094,-3.8400039672851562,-3.954998016357422,-7.299999237060547,1.8200073242187784,2,-0.005992532222904745,1.01979604683369,128.38999938964844,-1.7530564189507394,130.35000610351562,1.623811856932824,133.39999389648438,-0.005992532222904745 3488,2021-04-22,132.00999450683594,134.58999633789062,131.97999572753906,133.60000610351562,2050400.0,-0.011161089836434934,-2.1636195496370276,-0.7950057983398438,52.684861697083555,61.47572031423211,-0.40315422556426483,-1.8865154822612453,-1.9344208765570556,-6.9964350244116105,6.723577303811565,2.6100006103515625,1.4625723623165356,1.4629943847656364,-2.7769903320460116,5.702979101577299,-0.6569979736401876,3.5829867431714604,-6.945726605187502,63.404205584720415,1.8719443734579855,2.119992358405828,4,-0.9449958801269531,-2.3499984741210938,-2.5474929809570312,-5.809993743896484,3.669998168945284,3,0.011287065791726114,3.7181578582327646,133.5,1.01979604683369,128.38999938964844,-1.7530564189507394,130.35000610351562,0.011287065791726114 3489,2021-04-23,134.72000122070312,134.72999572753906,132.0,132.21000671386722,1655500.0,0.020528799535150855,1.1581134465185006,-1.5786013838372996,54.15777655013375,61.08980721279808,-2.92190928317018,-4.112731993999887,-4.474867427388517,-9.495061036716294,5.504187698786371,2.7299957275390625,2.022393092071212,3.732001113891613,-0.30265681538045897,7.766659043163699,1.7146721492555628,5.749330078527663,-9.084189612880152,99.86099424134159,39.6757130294379,2.0173289646360417,4,-3.585002899169922,-5.060005187988281,-5.257499694824219,-8.520000457763672,2.8000030517578125,4,-0.013583742684627143,-2.1636195496370276,132.00999450683594,3.7181578582327646,133.5,1.01979604683369,128.38999938964844,-0.013583742684627143 3490,2021-04-26,135.16999816894528,136.22999572753906,134.85000610351562,135.0,1450300.0,0.003340238599797596,-4.87247167299763,0.0677285023860802,56.60781883353986,59.39798805016864,-3.1882891234328667,-4.2763485553237786,-4.78268580566683,-9.707518673648721,5.1029982045685065,1.5099945068359375,2.3131036884795435,3.860998153686495,-0.43691691904029994,8.158913226413304,1.7120406173230833,6.009955690049907,-8.806651831545025,87.80209215857528,28.149167283881752,2.1489575363634024,4,-3.284999847412081,-5.400001525878878,-4.430000305175753,-8.7299995422363,2.0,0,-0.004660833700871114,1.1581134465185006,134.72000122070312,-2.1636195496370276,132.00999450683594,3.7181578582327646,133.5,-0.004660833700871114 3491,2021-04-27,135.14999389648438,136.17999267578122,133.22000122070312,135.99000549316406,1313100.0,-0.00014799343590954361,3.852500844246174,-4.941297908626622,63.680376674218515,58.96395998620103,-2.8906631857379352,-3.8587694778728974,-4.687438028153082,-9.45837782814985,4.500221968244209,2.9599914550780966,2.3716926787338366,3.462994003295904,-0.7872547537040475,7.7132427602958415,1.3378696247959283,5.58811838179588,-7.799982620070239,86.18922088387893,21.64830761070388,2.125124378499969,4,-3.264995574951172,-5.379997253417969,-4.264995574951172,-8.70999526977539,1.970001220703125,1,-0.008952952347189291,-4.87247167299763,135.16999816894528,1.1581134465185006,134.72000122070312,-2.1636195496370276,132.00999450683594,-0.008952952347189291 3492,2021-04-28,135.91999816894528,136.3699951171875,134.16000366210938,134.82000732421878,2006400.0,0.005697405158972435,1.2100083161034858,-1.309494832064745,62.46245443555074,58.24269001327196,-3.207906347817925,-4.178272554628592,-5.419734108178233,-10.011921691479458,3.885176039851692,2.209991455078125,2.3778254266099736,3.810998535156216,-0.35565347898403843,7.97765054929647,1.7276725280860887,5.894324542226343,-7.681988447418661,89.7494986148904,21.41126658628525,2.0833260070701294,4,-3.965000152587862,-6.080001831054659,-4.9874992370605185,-9.4799995422363,3.4400024414062784,2,-0.00919658635108489,3.852500844246174,135.14999389648438,-4.87247167299763,135.16999816894528,1.1581134465185006,134.72000122070312,-0.00919658635108489 3493,2021-04-29,138.17999267578122,138.25,136.11000061035156,136.80999755859378,1748900.0,0.01662738770807537,1.8344179466451092,1.245460472471541,65.34195835704303,58.300868908997074,-5.139928840613919,-6.033253932294457,-7.565013243539141,-12.073807176102719,3.8902325633888255,2.330001831054716,2.214453158198495,5.617493438720686,0.8887588499383128,10.346228027503074,3.253126144329485,7.981860733111887,-8.966144706775282,98.87988281249955,27.38555298987336,2.3643672943911924,4,-5.28499221801755,-7.359992980957003,-8.519996643066378,-11.739994049072237,0.8300018310547159,3,-0.020697535845677573,1.2100083161034858,135.91999816894528,3.852500844246174,135.14999389648438,-4.87247167299763,135.16999816894528,-0.020697535845677573 3494,2021-04-30,134.47000122070312,137.6300048828125,134.30000305175778,136.99000549316406,1923500.0,-0.026848977071398772,-1.328672112168055,-1.8394257328700754,55.21374815970838,58.00796648946064,-1.4105270929726146,-2.14331873544225,-3.7449448532465794,-8.212253396536312,3.95750315122166,3.8799896240234375,2.123283026437946,1.7235015869140682,-3.001216948942073,6.448220122770209,-0.6388576810140023,4.085860854842139,-3.9910919673580167,24.850900663135604,-45.17166869729442,2.362359267928073,4,-1.5750007629394531,-3.6500015258789062,-4.810005187988281,-8.03000259399414,3.479995727539091,4,0.008998225954442773,1.8344179466451092,138.17999267578122,1.2100083161034858,135.91999816894528,3.852500844246174,135.14999389648438,0.008998225954442773 3495,2021-05-03,133.33000183105472,136.11000061035156,132.8699951171875,136.11000061035156,1309200.0,-0.00847772275823322,1.3309402272353037,1.1031722484271858,53.66990390216369,58.155541237364545,0.21974730929841257,-1.0110517917703703,-2.6228696839457086,-6.9096551782646145,3.6233732550310775,3.2400054931640625,1.8297543925844764,0.5555023193359716,-4.1764345799061005,5.287439218578044,-1.8104661302850502,2.9214707689569934,-1.76313987317792,8.550302906541948,-58.329293869708025,2.365968449621029,5,-2.842170943040401e-14,-1.4100036621094034,-3.670005798339872,-6.8900032043457315,2.3600006103515057,0,0.0314258035240671,-1.328672112168055,134.47000122070312,1.8344179466451092,138.17999267578122,1.2100083161034858,135.91999816894528,0.0314258035240671 3496,2021-05-04,133.28999328613278,133.38999938964844,129.8800048828125,132.27000427246094,2200000.0,-0.000300071584583228,4.75408359806889,-0.36690268401119064,54.77603807259021,57.62165963133686,1.148714887243841,-0.92473288522595,-2.527794705966329,-6.711058489125989,3.5533602497963765,3.5099945068359375,1.598611845389712,0.45599441528318607,-4.270154932791343,5.182143763357715,-1.9070802587540925,2.8190690893204646,4.960006713867216,40.740625957092725,-26.09556195199105,2.3630746740372706,5,0.7750091552734659,-1.134994506835909,-3.6299972534179403,-6.8499946594238,3.6500091552734375,1,0.029109498673942635,1.3309402272353037,133.33000183105472,-1.328672112168055,134.47000122070312,1.8344179466451092,138.17999267578122,0.029109498673942635 3497,2021-05-05,134.71000671386722,135.50999450683594,133.19999694824222,134.58000183105472,1329900.0,0.010653563652645026,1.6705475585662417,0.12745714029261643,54.15830877051881,57.78537597282967,-0.09119951574263041,-2.0389507879958444,-3.8464139398851387,-7.959902059627225,3.7241590337578248,2.3099975585937216,1.7573919443796058,1.6155075073242529,-2.906833871460094,6.1378488861086,-0.6456631820679206,3.8766781967164263,3.372593383789024,57.706148730439175,-5.165690586207553,2.261170689392167,5,-0.6450042724609659,-2.0800056457519815,-5.050010681152372,-8.270008087158232,2.289993286132784,2,0.017890195851888446,4.75408359806889,133.28999328613278,1.3309402272353037,133.33000183105472,-1.328672112168055,134.47000122070312,0.017890195851888446 3498,2021-05-06,135.74000549316406,135.77000427246094,132.86000061035156,134.38999938964844,1606300.0,0.007646045044631622,3.127654048438413,10.384272300469483,54.650258022532796,57.840096136429565,-0.599497690850967,-2.8363273260778215,-4.8151192841719705,-8.805415361150153,3.9166627243762164,2.910003662109375,2.249371350013803,2.405506134033203,-2.1447931176986685,6.955805385765075,0.1303565081672673,4.680655759899139,2.178542700195294,75.61291110131049,15.305761872523654,2.2751496258659314,5,-1.6750030517578125,-2.8450050354003906,-6.080009460449219,-9.300006866455078,1.3600006103515625,3,0.0266685941556839,1.6705475585662417,134.71000671386722,4.75408359806889,133.28999328613278,1.3309402272353037,133.33000183105472,0.0266685941556839 3499,2021-05-07,138.0,138.42999267578122,135.60000610351562,136.13999938964844,973300.0,0.016649435799159118,1.0808832191723412,1.3777720008137984,65.69549825497745,58.849838294367075,-2.620912173162651,-4.835456160856239,-6.832198061022439,-10.859682521143213,4.147607478545738,2.8299865722655966,2.237011652938861,4.342500305175776,-0.5738498692446967,9.258850479596248,1.8843252179655394,6.800675392386012,-8.1199951171875,94.97083871704663,27.848396174116232,2.4581750872102397,5,-3.845001220703125,-5.015003204345703,-9.167503356933594,-11.560001373291016,-1.350006103515625,4,0.007318800774173351,3.127654048438413,135.74000549316406,1.6705475585662417,134.71000671386722,4.75408359806889,133.28999328613278,0.007318800774173351 3500,2021-05-10,136.5,138.99000549316406,136.47000122070312,138.0,1071000.0,-0.010869565217391353,-2.2307797644665284,-0.8064513482694406,66.95941905604909,59.21417633679269,-1.0196369372811205,-3.1305189656577,-5.233557045195738,-9.146058852655642,4.356405233669427,2.5200042724609375,2.5221516211437915,2.6105003356933594,-2.3859656941002356,7.606966365486954,0.11226732079657609,5.108733350590143,-6.448995361328116,72.66733999628161,-1.200689261490112,2.4982330148967913,5,-2.0649948120117188,-3.234996795654297,-8.12750244140625,-10.060001373291016,-0.5399932861327841,0,0.010622688265510716,1.0808832191723412,138.0,3.127654048438413,135.74000549316406,1.6705475585662417,134.71000671386722,0.010622688265510716 3501,2021-05-11,133.78999328613278,134.33999633789062,131.47000122070312,134.13999938964844,1585000.0,-0.01985352903932025,6.6533203125,0.23333740234376896,50.67408867679987,57.904357919153696,1.6507611644380233,-0.24815284674744476,-2.5881532420210647,-6.247834055226846,4.710319952233231,5.029998779296875,2.5120375661009575,-0.2170059204101733,-5.079665746244501,4.645653905424155,-2.6483358333273372,2.2143239925069906,-3.3814286132812015,30.850940789032776,-38.81592033464082,2.43132991291717,5,0.6450119018554972,-0.524990081787081,-4.659996032714815,-7.3499946594238,0.020004272460994343,1,0.014201429483668093,-2.2307797644665284,136.5,1.0808832191723412,138.0,3.127654048438413,135.74000549316406,0.014201429483668093 3502,2021-05-12,129.13999938964844,132.80999755859378,129.03999328613278,132.80999755859378,1405200.0,-0.0347559169581505,1.0544992661641373,10.485526201062967,44.18323154627671,55.553388273512994,5.853422017514561,4.495275513212732,1.9222072848095877,-1.3991439404328077,5.136122764665221,4.75,2.2754379115271774,-4.7799995422363395,-9.931885257801639,0.37188617332896,-7.355942400018989,-2.2040566844536897,9.850006103515625,1.0050852344179346,-66.58488826427201,2.575942857782654,5,4.875,4.125003814697266,0.009998321533203125,-2.700000762939453,0.0200042724609375,2,0.06039959027894359,6.6533203125,133.78999328613278,-2.2307797644665284,136.5,1.0808832191723412,138.0,0.06039959027894359 3503,2021-05-13,131.53999328613278,132.58000183105472,129.74000549316406,129.74000549316406,1641200.0,0.01858443478261873,-2.1555728866434145,-0.49046013379510484,43.47289028141684,54.24884850925838,2.6960064413494536,2.117196269789787,-0.47957805631787664,-3.5921328529163645,5.903424366737457,3.4400024414062784,1.915132761486774,-2.3250053405762117,-7.5572872800858875,2.907276598933464,-4.94114631033105,0.29113562917862623,7.251011962890658,25.125597315683184,-36.79677549806189,2.6161409697548366,5,2.4750061035156534,1.725009918212919,-2.3899955749511435,-5.0999946594238,0.10000610351565342,3,0.04150833961189515,1.0544992661641373,129.13999938964844,6.6533203125,133.78999328613278,-2.2307797644665284,136.5,0.04150833961189515 3504,2021-05-14,134.19999694824222,134.89999389648438,132.41999816894528,132.86000061035156,1272700.0,0.02022201458018369,-1.2342291566430366,0.7444474585467028,48.17463125081847,53.63826265910891,-0.007068412447637229,-0.5057291522901721,-2.9999247905701054,-6.048798399231231,6.154683375683298,3.360000610351591,1.5796136456043541,0.2949981689453409,-4.934546887872614,5.524543225763296,-2.319774359463622,2.909770697354304,4.395988061523411,51.859269664644856,-6.509025763372335,2.6147725284089764,5,-0.18499755859377842,-0.9349937438965128,-4.500000000000028,-7.7599983215332315,-2.5200042724609943,4,0.021609606715504492,-2.1555728866434145,131.53999328613278,1.0544992661641373,129.13999938964844,6.6533203125,133.78999328613278,0.021609606715504492 3505,2021-05-17,134.16000366210938,134.32000732421878,132.50999450683594,133.21000671386722,913100.0,-0.0002980125711050663,1.8504042964759897,0.7089548839645268,48.13841600089982,52.900749095587756,0.1822026753825412,-0.1746179939788135,-2.888138310619695,-5.7966097649990616,6.355737622819671,1.810012817382841,0.9336386338373757,0.06450500488281818,-4.890129670198206,5.019139679963843,-2.412812332657694,2.5418223424233304,4.244861513183594,87.37218161602543,31.17955266302947,2.477317337540509,5,-0.1450042724609375,-0.8950004577636719,-4.342506408691406,-7.720005035400391,-1.990005493164091,0,0.018559855146144777,-1.2342291566430366,134.19999694824222,-2.1555728866434145,131.53999328613278,1.0544992661641373,129.13999938964844,0.018559855146144777 3506,2021-05-18,131.25,134.53999328613278,131.25,134.14999389648438,1622500.0,-0.02169054548804583,-1.2689656623906693,-3.052634960407422,41.87260900900717,51.53567134430869,3.0982119420469303,3.1206321615208594,0.15449159498604104,-2.6850265422622783,5.9380460951454035,3.289993286132784,0.7096498732362306,-2.9884986877441406,-7.383234370307491,1.40623699481921,-5.185866529025816,-0.7911308464624653,6.967567737509768,37.71342122325511,-13.646477326913683,2.19736784128168,5,2.7649993896484375,2.015003204345703,-1.1950016021728516,-4.810001373291016,2.3899993896484375,1,0.03588576543898836,1.8504042964759897,134.16000366210938,-1.2342291566430366,134.19999694824222,-2.1555728866434145,131.53999328613278,0.03588576543898836 3507,2021-05-19,132.69999694824222,133.33999633789062,129.22999572753906,129.71000671386722,1525500.0,0.011047595796131127,-1.081006536149668,-1.031033285276816,40.18625342598654,49.92855972247022,1.4897769106910346,1.6945061901234055,-1.2161533232510635,-3.9686318479387523,6.619557540663587,4.1100006103515625,0.6410561746963594,-1.4985015869140454,-5.93589508961449,2.9388919157863995,-3.717198338264268,0.720195164436177,5.334019300240016,61.1993358253344,15.1956321973732,2.2186967513502296,5,1.3150024414062216,0.5650062561034872,-2.4574985504150675,-5.764999389648466,1.1000061035155682,2,0.008364737271128186,-1.2689656623906693,131.25,1.8504042964759897,134.16000366210938,-1.2342291566430366,134.19999694824222,0.008364737271128186 3508,2021-05-20,133.5,133.8699951171875,131.97000122070312,133.77000427246094,1395700.0,0.006028659157164995,7.08532190513295,-0.09030272719849759,48.060774006501305,47.96914591708398,0.3784075815721337,1.0665359545534443,-1.9477937229157192,-4.598616423639612,7.35764158145167,1.899993896484375,0.5626810192252947,-0.7729988098144531,-5.1044513367631055,3.5584537171341992,-2.938725073288765,1.3927274536598588,4.354135789235244,75.3087416473577,25.529319696513042,2.165726263474326,5,0.5149993896484375,-0.23499679565429688,-2.9925003051757812,-6.56500244140625,-0.470001220703125,3,-0.03250933586434923,-1.081006536149668,132.69999694824222,-1.2689656623906693,131.25,1.8504042964759897,134.16000366210938,-0.03250933586434923 3509,2021-05-21,132.88999938964844,135.42999267578122,132.83999633789062,133.97000122070312,1321700.0,-0.004569292961434934,-3.389794783598157,3.999943486860695,49.101302606334585,45.98491075600459,0.20934103748180632,1.615221144665469,-1.3257230033074165,-3.822015090381626,7.919555352542401,2.5899963378905966,0.37750741645962194,-1.2914993286132699,-5.6603475599101785,3.0773489026836387,-3.475923444261724,0.8929247870351844,4.787853549524755,59.03234618763917,3.8709239960733086,2.1844241156484485,5,-0.6550064086914347,0.3750038146972656,-2.357501983642578,-4.380001068115234,2.2700042724609375,4,-0.009406275910460837,7.08532190513295,133.5,-1.081006536149668,132.69999694824222,-1.2689656623906693,131.25,-0.009406275910460837 3510,2021-05-24,134.53999328613278,135.03999328613278,133.96000671386722,134.19999694824222,810500.0,0.012416238272726421,-1.6341880978079266,-0.31481089023575176,52.39555418830132,46.17618470172697,-1.953331752064571,-0.08895174834933073,-2.9297178916813493,-5.265860466863273,8.072781004388482,2.1499938964843466,0.12009564838822939,0.38999481201167896,-3.957878412961321,4.737868036984679,-1.783941800474821,2.563931424498179,2.9651024599795903,85.64516406897954,27.475709290138326,2.173936612486506,5,-2.3050003051757812,-1.274990081787081,-4.007495880126925,-4.87999725341794,0.6700134277344318,0,-0.021257624149490284,-3.389794783598157,132.88999938964844,7.08532190513295,133.5,-1.081006536149668,132.69999694824222,-0.021257624149490284 3511,2021-05-25,133.94000244140622,135.85000610351562,133.55000305175778,135.03999328613278,1361600.0,-0.004459572429519443,-1.4468252615517279,-3.2353020375196144,48.47644425765933,46.653208336325044,-1.4861040797181602,0.43820888487130105,-2.391945735834412,-4.486824278324008,8.657179978234236,2.300003051757841,-0.6918105026349792,-0.1494964599609716,-4.472383191131485,4.173390271209541,-2.310939825546228,2.011946905624285,3.395791255506566,71.14802615656556,12.386255798776304,2.1614433655852516,5,-1.4000015258788778,-0.6749992370605185,-3.407505035400362,-4.280006408691378,2.789993286132841,1,-0.013214903988338023,-1.6341880978079266,134.53999328613278,-3.389794783598157,132.88999938964844,7.08532190513295,133.5,-0.013214903988338023 3512,2021-05-26,134.66999816894528,134.80000305175778,133.24000549316406,133.69999694824222,1056200.0,0.005450169585135001,1.5365587396105411,-0.8818266309699992,47.85741173479859,47.14037738670079,-1.5077301058310013,-0.411324073493887,-3.164709785272862,-5.052628994657965,9.245783288907635,1.5599975585937216,-1.4591766149193859,0.6429992675780909,-3.6039324511317545,4.889930986287936,-1.4804665917768318,2.7664651269330136,2.4998795197519144,69.58746263960914,12.421997695469123,2.123465859354919,5,-2.1299972534179403,-0.9699935913085653,-4.482500076293917,-5.01000213623044,3.6000061035156534,2,-0.007648316576084779,-1.4468252615517279,133.94000244140622,-1.6341880978079266,134.53999328613278,-3.389794783598157,132.88999938964844,-0.007648316576084779 3513,2021-05-27,135.32000732421878,136.3699951171875,134.99000549316406,135.64999389648438,2835500.0,0.004826681251291376,-1.78788532675709,-0.3401919144250339,44.26371070990001,46.70583065993207,-1.7490919223805292,-1.3561105814627865,-3.843723507425807,-5.520705816708414,9.124173824165199,1.699996948242216,-1.5520694620828976,1.4360076904297046,-2.3943028794096506,5.26631826026906,-0.479147594489973,3.351162975349382,1.687272676427142,70.25529302936859,17.133681642861987,1.9151552849196714,5,-2.520011901855497,-1.305007934570341,-5.132509231567411,-5.660011291503935,0.5,3,-0.011232664722069963,1.5365587396105411,134.66999816894528,-1.4468252615517279,133.94000244140622,-1.6341880978079266,134.53999328613278,-0.011232664722069963 3514,2021-05-28,135.67999267578122,136.88999938964844,135.27000427246094,136.22999572753906,1128100.0,0.002660252232324689,-1.3649911453170422,1.666743734394015,48.15479656752326,46.707650722890236,-2.097652762923957,-1.7083884903654791,-4.167876522644718,-5.731702599376803,9.521528254199115,1.6199951171875,-1.0683124216369038,1.7354934692382642,-2.171250085793332,5.6422370242698605,-0.21787830827753396,3.6888652467540624,-6.6399993896484375,66.84907569208053,15.530667705048714,1.9533717775157962,5,-2.6199951171874716,-1.664993286132784,-5.3174953460693075,-6.019996643066378,1.3700103759765625,4,-0.01953120606968728,-1.78788532675709,135.32000732421878,1.5365587396105411,134.66999816894528,-1.4468252615517279,133.94000244140622,-0.01953120606968728 3515,2021-06-01,137.52000427246094,138.24000549316406,136.58999633789062,137.25,1393500.0,0.013561406957594446,-1.0754680767348348,-0.4909141351088663,58.735398715830335,48.58129402364837,-3.811774556402213,-3.39232712749822,-5.861926023537592,-7.466717798015679,9.849604898361909,2.560012817382841,-0.6543041112783783,3.3660049438476562,-0.8399153985589578,7.57192528625427,1.2630447726443492,5.468965115050963,-8.323010864257839,85.5999755859375,30.383383248266426,2.102960171203306,6,-3.785003662109375,-3.5050048828125,-7.122507095336914,-7.860008239746094,-2.4800109863281534,1,-0.017161144102903148,-1.3649911453170422,135.67999267578122,-1.78788532675709,135.32000732421878,1.5365587396105411,134.66999816894528,-0.017161144102903148 3516,2021-06-02,137.16999816894528,138.3699951171875,136.75,137.66000366210938,1747200.0,-0.002545128655044304,-1.4360795291580144,-1.814806442497986,73.54840037659235,52.28819924038235,-2.831464351844062,-2.8846333597493015,-5.34638325368897,-7.0530816093022395,9.401155102449467,1.6199951171875,-0.559839758317537,2.821998596191378,-1.5699416013831922,7.213938793765948,0.6260284974040928,5.017968694978663,-7.611284277343742,76.60819931052684,13.933822451133153,2.1959700987872823,6,-1.9999999999999716,-3.1549987792968466,-6.342500686645479,-7.400001525878878,0.8300018310547159,2,-0.014288776563691763,-1.0754680767348348,137.52000427246094,-1.3649911453170422,135.67999267578122,-1.78788532675709,135.32000732421878,-0.014288776563691763 3517,2021-06-03,137.1199951171875,138.24000549316406,135.41000366210938,136.08000183105472,1362500.0,-0.00036453344335685145,-1.3781631671742267,-2.1224114844453705,68.97960200502604,54.612513462440646,-2.3339940042169474,-2.7877521471928333,-4.974559240622455,-6.967993752666246,9.444702461360414,2.8300018310546875,-0.452167345486032,2.6514961242675668,-1.911188144392554,7.2141803929276875,0.37015398993750637,4.932838258597627,-7.032604352050811,63.01763795025981,-4.224382863361328,2.2813421343300657,6,-1.5149993896484375,-3.1049957275390625,-6.292497634887695,-7.349998474121094,1.5200042724609375,3,-0.002844219687399563,-1.4360795291580144,137.16999816894528,-1.0754680767348348,137.52000427246094,-1.3649911453170422,135.67999267578122,-0.002844219687399563 3518,2021-06-04,139.36000061035156,139.41000366210938,137.67999267578122,137.97999572753906,1336200.0,0.01633609665205782,1.337835330020452,1.32693633816046,68.06724125771741,56.71983997926097,-4.084914759931053,-4.998950139766293,-6.896830672245244,-9.159532730417453,9.519454142004639,2.290008544921875,0.190330176704947,4.710501861572254,-0.327057234160975,9.748060957305483,2.1917223137056396,7.229281409438869,-8.775653584091827,98.79219663938021,28.38143563442729,2.5187795478666204,6,-3.0349960327148438,-5.135002136230469,-8.462503433227539,-9.520004272460938,-1.75,4,-0.007821443262893135,-1.3781631671742267,137.1199951171875,-1.4360795291580144,137.16999816894528,-1.0754680767348348,137.52000427246094,-0.007821443262893135 3519,2021-06-07,139.00999450683594,139.58000183105472,138.07000732421878,139.3699951171875,1759000.0,-0.0025115248420114478,2.8717111054595272,-0.26086908447589563,66.62092868325854,58.30043714536731,-3.1016661566029313,-4.81633408924489,-6.259166989817373,-8.747594179487862,9.963488726642575,1.5099945068359375,0.8210013438556416,4.309996032714849,-0.8867198934239866,9.506711958853685,1.7116380696454314,6.9083539957842675,-7.719594949708238,86.33075360886927,17.31923114157867,2.5983579630694145,6,-2.5999908447265625,-4.6999969482421875,-7.152494430541992,-8.229995727539062,-0.6199951171875,0,-0.022947898055346583,1.337835330020452,139.36000061035156,-1.3781631671742267,137.1199951171875,-1.4360795291580144,137.16999816894528,-0.022947898055346583 3520,2021-06-08,137.94999694824222,139.5,137.25,139.25999450683594,1504600.0,-0.007625333432709325,1.513954479584008,3.6388759377780757,76.2951101231364,61.391400019309216,-1.6842030749864705,-3.838962177261493,-5.009776266361342,-7.637266851613305,10.171356439871833,2.25,1.1285695048493096,3.177498626709024,-2.1634095951259553,8.518406848544004,0.5070445157915344,5.847952737626514,-5.8306371637218035,60.91113672539683,-11.561224299821973,2.670454110917483,6,-1.539993286132841,-3.639999389648466,-6.092496871948271,-7.169998168945341,-1.069992065429716,1,-0.006524058835768565,2.8717111054595272,139.00999450683594,1.337835330020452,139.36000061035156,-1.3781631671742267,137.1199951171875,-0.006524058835768565 3521,2021-06-09,135.69000244140622,138.19999694824222,135.3699951171875,138.19999694824222,1673600.0,-0.016382707914694095,1.2549864737529732,1.9160299119415656,61.03322811715573,62.855379617348895,0.9500414176435186,-1.5065678502627122,-2.545348944969845,-5.344203741471773,9.95461417717005,2.830001831054716,1.4267393956156411,0.8225036621093409,-4.512409624567113,6.157416948785794,-1.8449529812288858,3.4899603054475676,-2.824578452232373,7.6011119688873405,-63.55854153204912,2.6674566433382267,6,1.5950012207031534,-1.3800048828124716,-3.0650024414062216,-4.910003662109347,-1.3800048828124432,2,-0.004790398287111253,1.513954479584008,137.94999694824222,2.8717111054595272,139.00999450683594,1.337835330020452,139.36000061035156,-0.004790398287111253 3522,2021-06-10,136.94000244140622,137.08999633789062,135.25,136.58000183105472,962500.0,0.009212174644478877,4.575844450095947,-0.14342685187997045,62.28572300502219,64.85782542791802,0.06247392679816244,-2.2580192154332224,-3.568630114381932,-6.517604645529019,9.207924179700964,1.839996337890625,1.5521745954476103,1.6825035095214673,-2.9885764676720044,6.353583486714939,-0.6530364790752685,4.018043498118203,-3.403120668044295,39.03006297331208,-30.299198797106506,2.3355399885967407,6,0.47499847412112217,-2.6300048828124716,-3.830001831054659,-6.160003662109347,-4.559997558593722,3,0.007740598362026008,1.2549864737529732,135.69000244140622,1.513954479584008,137.94999694824222,2.8717111054595272,139.00999450683594,0.007740598362026008 3523,2021-06-11,137.0,138.94000244140622,136.33999633789062,138.74000549316406,952200.0,0.0004381302579532509,1.429912939314248,-4.833340397576316,65.27881614459656,66.76049426981504,0.2970862779716583,-1.9900230101093257,-3.4490849372098467,-6.524945116593926,8.262946139476442,2.6000061035155966,1.8741813845777244,1.4695007324218636,-2.9162674427163893,5.8552689075601165,-0.7233833551472628,3.66238481999099,-2.858806220868786,40.41568729715131,-28.967870565179183,2.1928840875691313,6,0.41500091552734375,-2.69000244140625,-3.652498245239258,-6.220001220703125,-1.4799957275390625,4,0.011970798464587151,4.575844450095947,136.94000244140622,1.2549864737529732,135.69000244140622,1.513954479584008,137.94999694824222,0.011970798464587151 3524,2021-06-14,137.10000610351562,137.1199951171875,135.89999389648438,136.5,1177500.0,0.0007299715585082911,2.8125983501025225,-0.3448300053493287,60.75634810015404,66.98504420140658,0.4690138273612945,-1.9622327230723329,-3.4188439143546816,-6.584909774461607,7.937834854557221,1.220001220703125,2.192789627254342,1.4245063781738168,-2.967799920224877,5.8168126765725106,-0.7716467710255301,3.6206595273731637,-2.4149315191920664,43.52955537683824,-22.813988372193528,2.196153149199345,6,0.31499481201171875,-2.790008544921875,-3.620004653930664,-6.32000732421875,2.199996948242159,0,0.0037198722402016493,1.429912939314248,137.0,4.575844450095947,136.94000244140622,1.2549864737529732,135.69000244140622,0.0037198722402016493 3525,2021-06-15,136.64999389648438,137.22000122070312,136.07000732421878,137.07000732421878,597400.0,-0.0032823646024601194,2.1944220743440064,-0.700015258633891,61.531848581260995,65.64987177970309,0.8746114967578933,-1.3872363375991767,-2.904959786472716,-6.095948594790741,7.582014357256313,1.1499938964843466,2.5792799864508424,0.8499946594238281,-3.502417676972698,5.202406995820354,-1.3262115087744348,3.026200827622091,-1.4754265874877035,37.94018889458653,-26.647411745671604,2.1762061681982567,6,0.7650070190429688,-2.339996337890625,-3.079996109008789,-5.779998779296875,1.32000732421875,1,0.012733300921199842,2.8125983501025225,137.10000610351562,1.429912939314248,137.0,4.575844450095947,136.94000244140622,0.012733300921199842 3526,2021-06-16,135.96000671386722,137.52999877929688,135.36000061035156,136.6300048828125,976200.0,-0.00504930269619952,-1.320840779091495,1.5951827363218472,55.50813887426594,64.15304254295197,1.5364897557486188,-0.34392831934442825,-2.1362021455993556,-5.33997236736721,6.9928872685952035,2.1699981689453125,2.829828487490232,-0.07549285888669033,-3.8645489451136825,3.713563227340302,-1.9700209020001864,1.8190351842268058,3.6199951171875,19.24136162892726,-42.86670954891409,1.8945280431134959,6,1.4549942016601278,-1.650009155273466,-2.1100025177002237,-4.81000518798831,2.389999389648409,2,0.006766682285338943,2.1944220743440064,136.64999389648438,2.8125983501025225,137.10000610351562,1.429912939314248,137.0,0.006766682285338943 3527,2021-06-17,133.80999755859378,136.11000061035156,132.69000244140622,135.8699951171875,1519600.0,-0.015813541108439466,1.692902884742486,3.074631624496205,44.284605397513324,61.51052744737374,3.5398524417833244,1.9958303512536304,0.15303704153487274,-3.124789060222099,6.225275171299637,3.419998168945341,2.6092682781138876,-2.281002044677706,-5.892713113318678,1.3307090239632657,-4.086857578998178,-0.4751465103572343,5.685604248046872,17.91992187500091,-41.374785398142315,1.8058555343204845,6,2.3250045776366903,0.4999999999999716,0.040006637573213766,-2.659996032714872,4.850006103515597,3,0.003736641574790145,-1.320840779091495,135.96000671386722,2.1944220743440064,136.64999389648438,2.8125983501025225,137.10000610351562,0.003736641574790145 3528,2021-06-18,129.16000366210938,132.60000610351562,129.14999389648438,132.00999450683594,2580200.0,-0.03475072103224741,-1.404180999420487,1.383492340967694,31.371492446476793,57.59392342106466,7.36536608376403,6.644688200478754,4.844675571095593,1.6304244366729108,5.930961826131269,4.660003662109403,2.006087293536126,-6.713996124267567,-11.35579290404317,-2.0721993444919633,-9.034894514155354,-4.393097734379779,10.0633741699219,0.11944820754854403,-55.81468724715866,2.3208983898877964,6,5.1649932861328125,5.204994201660156,4.479997634887695,1.9899978637695312,8.489990234375,4,0.024930327728441837,1.692902884742486,133.80999755859378,-1.320840779091495,135.96000671386722,2.1944220743440064,136.64999389648438,0.024930327728441837 3529,2021-06-21,131.63999938964844,131.80000305175778,130.13999938964844,130.21000671386722,1568000.0,0.01920095739565708,-1.114644481592313,-0.5017534278845797,33.79272289253923,52.87143595099831,4.168340820473389,4.285988921913685,2.4166584082699956,-0.6712210094859756,6.121302995258417,2.639999389648409,1.5804288207440322,-4.171500396728504,-9.011883012734103,0.6688822192770942,-6.591691704731289,-1.7513090887257192,6.978975406250015,29.713652056111524,-21.539826127428643,2.4201913080027944,6,2.404998779296875,2.7249984741210938,2.000001907348633,-0.48999786376953125,10.289993286132812,0,0.029474361142526773,-1.404180999420487,129.16000366210938,1.692902884742486,133.80999755859378,-1.320840779091495,135.96000671386722,0.029474361142526773 3530,2021-06-22,131.67999267578122,132.33000183105472,130.47999572753906,131.32000732421878,1049600.0,0.0003038080091022355,1.2289180990899478,0.25173929745184115,34.60458516722622,49.93492006767281,3.5150614143282155,4.23803166306115,2.419863726865202,-0.5295434068143265,6.24033839092391,1.8500061035156534,0.9696728627411915,-3.988507080078165,-9.145675528578664,1.1686613684223346,-6.5670913043284145,-1.409922855827915,6.370843266152377,30.190898629258644,-17.117790611483695,2.5785842242502546,6,2.365005493164091,2.6850051879883097,1.9600086212158487,-0.5299911499023153,14.490005493164091,1,0.057867639731256304,-1.114644481592313,131.63999938964844,-1.404180999420487,129.16000366210938,1.692902884742486,133.80999755859378,0.057867639731256304 3531,2021-06-23,132.16999816894528,133.10000610351562,131.24000549316406,132.33999633789062,1040100.0,0.0037211840858051293,1.201161100427061,-0.4722363513056808,36.453213490202835,47.06464123269288,2.7638860899731696,3.8036373172033393,1.99318127455291,-0.8419662749165866,6.513070003481637,1.8600006103515625,0.3597967098517074,-3.4100013732910384,-8.7495854308319,1.929582684249823,-6.079793402061455,-0.7402093445206219,5.346787250261372,43.39082412727882,-1.8510298590333178,2.669792028770427,6,1.8750000000000284,2.194999694824247,1.4700031280517862,-1.0199966430663778,15.300003051757841,2,0.043882901809108255,1.2289180990899478,131.67999267578122,-1.114644481592313,131.63999938964844,-1.404180999420487,129.16000366210938,0.043882901809108255 3532,2021-06-24,133.63999938964844,133.91000366210938,132.72000122070312,133.57000732421878,661900.0,0.011122049187169747,2.901643444980864,-0.4117224665647043,33.657139369419696,43.55112159100655,0.8678115694235089,2.3742433774530127,0.6229433783560125,-2.1899783116573417,6.590431267118518,1.740005493164091,-0.30253636274943574,-1.8885002136230469,-7.284609012011572,3.507608584765478,-4.586554612817309,0.8095541855712156,3.3747785381948745,94.32765297225214,53.55205649713251,2.6980543991942576,6,-0.3000030517578125,0.7249984741210938,1.9073486328125e-06,-2.4899978637695312,14.860000610351562,3,0.035243989339856396,1.201161100427061,132.16999816894528,1.2289180990899478,131.67999267578122,-1.114644481592313,131.63999938964844,0.035243989339856396 3533,2021-06-25,133.80000305175778,134.66000366210938,133.41000366210938,134.19999694824222,1078300.0,0.001197273741694982,-1.1186572182279004,-5.714846304777495,34.95091799567706,40.683851579398,0.23037951584785787,2.2077168782306558,0.5098806368768862,-2.2205547297103863,7.08153960416536,1.25,-0.5972325249601909,-1.6524963378906534,-7.103506170514606,3.7985134947332995,-4.378001254202616,1.0730085784213088,2.742887834203998,80.97345580863004,44.061708562679286,2.7255049163119733,6,-0.4600067138671591,0.5649948120117472,-0.16000175476071377,-2.650001525878878,15.599990844726591,4,0.03632287368836318,2.901643444980864,133.63999938964844,1.201161100427061,132.16999816894528,1.2289180990899478,131.67999267578122,0.03632287368836318 3534,2021-06-28,133.02999877929688,134.50999450683594,131.5,134.33000183105472,1620200.0,-0.0057548897974467605,2.626524740552813,3.250057221331722,35.54642498854689,37.796582291318664,0.404921020567258,2.918651749024008,1.2943454901970313,-1.3959793650029155,7.977055983462868,3.0099945068359375,-1.0616908246678065,-2.2900009155273438,-7.845553785969543,3.265551954914855,-5.067777350748429,0.48777551969374144,3.069318287296255,61.00474189697782,26.008095087608666,2.7777764352210967,6,0.30999755859375,1.3349990844726562,0.6100025177001953,-1.8799972534179688,15.910003662109375,0,0.034728972108406087,-1.1186572182279004,133.80000305175778,2.901643444980864,133.63999938964844,1.201161100427061,132.16999816894528,0.034728972108406087 3535,2021-06-29,135.16000366210938,135.50999450683594,133.3699951171875,133.44999694824222,1120000.0,0.01601146284565691,-1.2887567011823455,-1.3153866920196213,48.431029249149056,37.010236777416786,-2.1888463628329475,0.6353509528215682,-0.6978245572466903,-3.461666645595699,8.393836943627894,2.4799957275390625,-1.559030071791085,-0.041996002197265625,-5.500198810373945,5.416206805979414,-2.7710974062856053,2.687105401891074,0.5223540142772265,91.8034720088051,51.13799300807999,2.7291014040883463,6,-2.5300064086914062,-0.7950057983398438,-2.410005569458008,-4.010002136230469,13.360000610351562,1,0.0500887010227995,2.626524740552813,133.02999877929688,-1.1186572182279004,133.80000305175778,2.901643444980864,133.63999938964844,0.0500887010227995 3536,2021-06-30,135.21000671386722,135.72999572753906,134.03999328613278,134.3699951171875,1562100.0,0.00036995450135424157,-1.2533136666496651,0.4912329231620618,44.48695418770155,37.03271997632659,-2.633349846961096,0.45427220533272816,-0.5433833362925498,-3.4331556021500376,8.759900525769048,1.6900024414062784,-2.004366871310424,0.10600662231448155,-5.2732295331169325,5.485242777745896,-2.5836114554012113,2.7956247000301744,-6.060012817382841,87.70710309973843,44.900059553599434,2.689618077715703,6,-2.770011901855497,-0.8450088500976847,-2.4600086212158487,-4.06000518798831,14.409988403320284,2,0.08105902603992732,-1.2887567011823455,135.16000366210938,2.626524740552813,133.02999877929688,-1.1186572182279004,133.80000305175778,0.08105902603992732 3537,2021-07-01,136.72999572753906,136.8699951171875,135.19000244140622,136.07000732421878,1711900.0,0.011241690246258651,2.574501241822699,0.7856896332491086,49.2128159524104,39.01508925476366,-4.129879206335573,-1.1556852549146583,-2.001786270584205,-4.895811491780364,9.402157067284602,1.6799926757812784,-2.4232498651387573,1.6454956054687386,-3.705724296064659,6.996715507002136,-1.0301143452979602,4.3211055562354375,-7.448401794433607,97.3929326453138,52.04100741414586,2.675609950766696,7,-3.2249984741210938,-2.3649978637695312,-3.827493667602539,-5.579994201660156,12.8800048828125,3,0.07854900774344786,-1.2533136666496651,135.21000671386722,-1.2887567011823455,135.16000366210938,2.626524740552813,133.02999877929688,0.07854900774344786 3538,2021-07-02,138.27000427246094,138.33000183105472,136.66999816894528,137.19000244140622,1262700.0,0.011263136056777423,1.7666798062128497,1.6363951633413847,53.146846258972445,41.165547406589575,-4.740221399686021,-2.9318584511618724,-3.4130092512141346,-6.349789007522702,9.553986294022126,1.6600036621094318,-2.690280677589584,3.240003967285162,-1.9475725124092946,8.427580446979619,0.6462157274379479,5.833792207132376,-8.684874291992202,99.12155867483108,51.32747026162494,2.5937882398472274,7,-3.8650054931640625,-3.9050064086914062,-5.150001525878906,-7.120002746582031,11.720001220703125,4,0.07398564700541166,2.574501241822699,136.72999572753906,-1.2533136666496651,135.21000671386722,-1.2887567011823455,135.16000366210938,0.07398564700541166 3539,2021-07-06,135.82000732421878,138.08000183105472,134.83999633789062,137.75999450683594,1718900.0,-0.017718933047940366,1.5116303827114161,-1.7962813828959832,47.98449072392931,42.652203579556584,-1.827071486661481,-0.7727185742294012,-0.9474056205408772,-3.7904098698643622,9.866161174437494,3.4300079345703125,-2.690230472061785,0.9495063781738509,-3.9085193755628325,5.807532131910534,-1.4795064986944908,3.3785192550421925,-5.7101850327148895,49.39534053817951,0.340143680836114,2.429012876868348,7,-1.0350036621094034,-1.4550094604492472,-2.412509918212919,-4.670005798339872,15.729995727539034,1,0.099985170372201,1.7666798062128497,138.27000427246094,2.574501241822699,136.72999572753906,-1.2533136666496651,135.21000671386722,0.099985170372201 3540,2021-07-07,137.05000305175778,137.53999328613278,135.52999877929688,136.35000610351562,1145100.0,0.00905607172147227,1.392882769144181,-0.3608255531347487,52.57926191672865,44.44398673805945,-2.4755556802625165,-2.185656433748221,-2.1616871979599352,-4.9206438236694225,10.49692365946457,2.009994506835909,-1.9676025683463934,2.2245018005370696,-2.528965674329669,6.977969275403808,-0.15223193689629966,4.601235537970439,-6.446969987880834,70.16325804730478,16.62064574196414,2.376733737433363,7,-2.1350021362304403,-2.685005187988253,-3.5125045776366903,-5.900001525878878,15.599990844726591,2,0.08675665176861136,1.5116303827114161,135.82000732421878,1.7666798062128497,138.27000427246094,2.574501241822699,136.72999572753906,0.08675665176861136 3541,2021-07-08,135.03999328613278,135.91999816894528,133.00999450683594,134.07000732421878,1164800.0,-0.014666251155542875,1.131874151123754,1.385700272479539,52.92995570663283,46.58541077552758,-0.01746033119414392,-0.2390993201341587,-0.1583508834127656,-2.856036691524224,11.040573688832911,4.040008544921847,-1.4653528536734939,0.2469924926757585,-4.490448985247184,4.984433970598701,-2.1217282462856986,2.6157132316372156,-3.973342096225167,38.15781925817073,-19.069154395994005,2.368720738961468,7,-0.12499237060544033,-0.6749954223632528,-1.164993286132784,-3.889991760253878,17.530014038085966,3,0.09982236120054977,1.392882769144181,137.05000305175778,1.5116303827114161,135.82000732421878,1.7666798062128497,138.27000427246094,0.09982236120054977 3542,2021-07-09,138.0,138.19999694824222,135.85000610351562,136.96000671386722,1027600.0,0.021919482087023878,2.263905225122035,1.0721735437084448,72.90152318938445,50.8021446859395,-2.563545168827318,-3.2839940381645647,-3.115596440815665,-5.767470356650449,11.259140837248257,3.160003662109432,-0.8733202268307423,3.1539993286132812,-1.7066908744404259,8.014689531666988,0.7236542270864277,5.584344430140135,-6.497547771623545,93.79696660280115,28.134010699564186,2.4303451015268562,7,-3.0849990844726562,-3.6350021362304688,-3.407501220703125,-6.849998474121094,15.44000244140625,4,0.08420286316802539,1.131874151123754,135.03999328613278,1.392882769144181,137.05000305175778,1.5116303827114161,135.82000732421878,0.08420286316802539 3543,2021-07-12,138.63999938964844,138.96000671386722,137.42999267578122,137.94999694824222,590600.0,0.004637676736582774,1.3007434261851094,0.6634681690802027,70.04579378812521,54.63540788589265,-2.732100371743371,-3.9999064152958113,-3.818198420706665,-6.329933123536307,11.845047557550352,1.5300140380859943,-0.2839162224092888,3.7119987487793082,-1.35274423746543,8.776741735024046,1.179627255656925,6.2443702419016915,-6.727894185111296,94.62173667743711,23.403024386816796,2.5323714931223753,7,-2.654998779296875,-4.275001525878906,-3.8300018310546875,-7.489997863769531,11.800003051757812,0,0.07912580257499768,2.263905225122035,138.0,1.131874151123754,135.03999328613278,1.392882769144181,137.05000305175778,0.07912580257499768 3544,2021-07-13,137.61000061035156,138.32000732421878,137.44000244140622,137.92999267578122,1263200.0,-0.0074293045573525784,-1.6667283194228728,-0.4637549756744582,66.07045828402161,56.59534444532293,-1.099757814719709,-3.088067958477211,-2.7444592254475992,-5.209716574778781,12.534702815843973,1.199996948242216,0.26444364867919035,2.6565002441406307,-2.459166375816551,7.772166864097812,0.09866693416202565,5.214333554119236,-5.1340632850680095,77.31086833871841,0.8651357755698115,2.5578333099785975,7,-1.625,-3.2450027465820312,-2.3349990844726562,-6.25,11.729995727539062,1,0.08996442720661713,1.3007434261851094,138.63999938964844,2.263905225122035,138.0,1.131874151123754,135.03999328613278,0.08996442720661713 3545,2021-07-14,138.38999938964844,139.5,137.22999572753906,138.75999450683594,1090500.0,0.0056681838226675385,1.4540505765328846,1.1562634113777195,66.5955024891179,59.05184981214697,-1.534799017315919,-3.9326553741678367,-3.4340008918190392,-5.952006848977703,13.266178765035,2.2700042724609375,0.8298644207576444,3.349498748779297,-1.9437495400684384,8.642747037627032,0.7028746043554293,5.9961228932031645,-5.395336513278181,82.89676932445236,2.176049511714737,2.6466241444238645,7,-2.1350021362304688,-4.06500244140625,-3.029998779296875,-6.904998779296875,8.6300048828125,2,0.0950936030070808,-1.6667283194228728,137.61000061035156,1.3007434261851094,138.63999938964844,2.263905225122035,138.0,0.0950936030070808 3546,2021-07-15,136.8800048828125,137.99000549316406,135.86000061035156,137.08000183105472,1011500.0,-0.010911153360037451,1.108911265041584,0.5405394259321125,58.626206259998895,60.09778206854568,0.26484843239222755,-2.477210854430581,-1.8479407181255283,-4.376136650233491,13.82078243469677,2.529998779296875,1.4450139757092302,1.793504333496088,-3.5491489100052718,7.136157576997448,-0.8778222882545776,4.464830955246754,-3.234808294079272,28.219191826291983,-48.68265888807873,2.671326621750673,7,-0.6250076293945312,-2.5550079345703125,-1.5200042724609375,-5.3950042724609375,11.17999267578125,3,0.1152103189006537,1.4540505765328846,138.38999938964844,-1.6667283194228728,137.61000061035156,1.3007434261851094,138.63999938964844,0.1152103189006537 3547,2021-07-16,134.30999755859378,137.82000732421878,134.16999816894528,137.38999938964844,846200.0,-0.018775622680748616,-1.1726241025245088,15.400244144348017,51.20338386227798,59.8818418022463,2.7440444851866346,0.1393187892341814,0.724058591732927,-1.7403185656687299,13.68569899271406,3.6500091552734943,1.5973640595752272,-0.8015029907226392,-6.123645999752398,4.52064001830712,-3.4625744952375044,1.859568513792226,5.190002441406222,2.62662929743855,-70.7132333607809,2.661071504514879,7,1.9449996948241903,0.014999389648409078,1.487503051757784,-1.7249984741211222,15.839996337890597,4,0.13595421113501915,1.108911265041584,136.8800048828125,1.4540505765328846,138.38999938964844,-1.6667283194228728,137.61000061035156,0.13595421113501915 3548,2021-07-19,132.3800048828125,132.91000366210938,130.72000122070312,131.82000732421878,1255200.0,-0.014369687371480366,1.70371486700324,-0.1818172810637474,48.545875349040436,59.9442178717031,4.191453253072865,2.4484479191750097,2.600452620689225,0.2181052444929037,12.907918393760198,3.5899963378906534,1.7833870116739376,-2.892495727539057,-7.617948921629363,1.8329574665512496,-5.255222324584224,-0.5297691304938894,7.013395080566397,18.90665026085929,-53.68048757085012,2.3627265970451576,7,2.7299957275390625,1.9449920654296875,3.482494354248047,0.43999481201174717,18.769989013671875,0,0.15908745113914158,-1.1726241025245088,134.30999755859378,1.108911265041584,136.8800048828125,1.4540505765328846,138.38999938964844,0.15908745113914158 3549,2021-07-20,135.52000427246094,135.99000549316406,132.13999938964844,132.52999877929688,1358800.0,0.023719589619505488,-1.0424412415864266,5.339318801090189,50.77054923147569,59.743249795563884,1.122462033994168,-0.4068252985215679,-0.6306209611215081,-2.798592477613056,11.694598074386658,3.850006103515625,1.8447207666574457,0.053503417968755684,-4.351769344364101,4.458776180301612,-2.1491329631976726,2.256139799135184,3.5264597412109424,54.66974623135664,-14.846916839241686,2.2026363811664265,7,-0.410003662109375,-1.19500732421875,0.3424949645996094,-2.225002288818331,15.289993286132812,1,0.11009443402133368,1.70371486700324,132.3800048828125,-1.1726241025245088,134.30999755859378,1.108911265041584,136.8800048828125,0.11009443402133368 3550,2021-07-21,139.30000305175778,139.33999633789062,136.3800048828125,136.58999633789062,1153600.0,0.027892552096568934,1.121862779950231,0.9063550953544888,57.54890529861373,60.256466416895094,-2.5756691864148706,-3.7805103525787445,-4.411290887412491,-6.497362877789186,10.48222873147046,3.8199920654296875,1.788901660553961,3.452501678466774,-0.8915299325360877,7.796533289469636,1.280485872965329,5.624517483968219,-8.580001831054659,99.53604050130959,30.985225612343143,2.172015805501431,7,-4.190002441406222,-4.975006103515597,-3.437503814697237,-5.7400016784667685,11.550003051757841,2,0.07207460923315567,-1.0424412415864266,135.52000427246094,1.70371486700324,132.3800048828125,-1.1726241025245088,134.30999755859378,0.07207460923315567 3551,2021-07-22,137.97000122070312,139.42999267578122,136.63999938964844,139.42999267578122,1388900.0,-0.009547751628982248,2.8219309797037115,-0.5387408996469606,52.30484213965588,57.96794630025859,-0.8787472369223224,-2.1014499919049854,-3.0100637958075254,-5.159305486572606,9.5512335207412,2.789993286132784,2.01386712271767,1.8324996948242074,-2.2439893658073515,5.908988755455766,-0.20574483549157208,3.870744225139987,-7.077600097656244,83.2377395246824,17.577847939331804,2.038244530315773,7,-2.8600006103515625,-3.6450042724609375,-2.107501983642578,-4.409999847412109,14.729995727539062,3,0.065593991242205,1.121862779950231,139.30000305175778,-1.0424412415864266,135.52000427246094,1.70371486700324,132.3800048828125,0.065593991242205 3552,2021-07-23,138.35000610351562,139.32000732421878,137.52000427246094,139.21000671386722,1527500.0,0.002754257298328344,2.3333333333332105,0.5890449614347836,50.1554036790628,55.757902954807214,-1.3453617247577654,-2.224554733213779,-3.163053081205419,-5.538703288196302,8.919077934030279,1.800003051757841,2.047824195817583,1.977004241943348,-2.0356815882242643,5.98969007211096,-0.029338673140472338,3.9833471570271684,-7.1161013183593695,87.60060124242783,25.092189944169384,2.0063429150838092,7,-3.2400054931640625,-4.0250091552734375,-2.487506866455078,-4.790004730224609,14.339996337890625,4,0.07018425028339315,2.8219309797037115,137.97000122070312,1.121862779950231,139.30000305175778,-1.0424412415864266,135.52000427246094,0.07018425028339315 3553,2021-07-26,138.66000366210938,138.94000244140622,137.41000366210938,138.32000732421878,1155100.0,0.002240676146857634,2.4000203451902093,-0.3953442983622966,56.01693983771373,54.640845349661895,-1.8463910046928618,-2.2680698625117657,-3.315123087700954,-5.790399961184448,8.557319891637727,1.5299987792968466,2.2456775312619754,2.04400177001952,-1.900665517103107,5.988669057142147,0.07166812645820642,4.016335413580833,-7.098255361328114,89.43772671044101,24.22669772657858,1.9723336435613157,7,-3.5500030517578125,-4.3350067138671875,-3.4375038146972656,-5.100002288818359,11.55999755859375,0,0.08286448817911563,2.3333333333332105,138.35000610351562,2.8219309797037115,137.97000122070312,1.121862779950231,139.30000305175778,0.08286448817911563 3554,2021-07-27,137.64999389648438,138.05000305175778,135.6199951171875,138.05000305175778,1737600.0,-0.007284074274844343,11.149761586879325,-1.1765101875953832,51.283127305050925,52.93947032921,-0.9276655364498367,-0.9425184910306257,-2.2414190358697397,-4.672603382192136,7.597084013515443,3.040008544921875,1.726650867285855,0.8029922485351619,-2.7821937460527693,4.388178243123093,-0.9896007487588179,2.5955852458291417,-5.773515820703125,53.28084199734112,-10.83681651321907,1.7925929972939711,7,-2.5749969482421875,-2.8299942016601562,-3.3049964904785156,-4.089992523193359,12.830001831054688,1,0.09807483180967136,2.4000203451902093,138.66000366210938,2.3333333333332105,138.35000610351562,2.8219309797037115,137.97000122070312,0.09807483180967136 3555,2021-07-28,141.92999267578125,144.6699981689453,140.27999877929688,141.0,3087400.0,0.03109334521667706,-2.704648467679629,-2.3249284760634876,63.43079323664091,53.47331332661467,-5.199490703640009,-4.942738186493813,-6.405387030599741,-8.853641358266145,7.413985304970663,7.0200042724609375,1.3567414432405087,4.7444915771484375,0.595843060430127,8.893140093866748,2.6701673187892823,6.818815835507593,-9.751374016,69.72370641762534,2.226370897459205,2.0743242583591592,7,-4.234992980957031,-4.3549957275390625,-7.724994659423828,-8.369991302490234,9.150009155273438,2,0.06256609132008895,11.149761586879325,137.64999389648438,2.4000203451902093,138.66000366210938,2.3333333333332105,138.35000610351562,0.06256609132008895 3556,2021-07-29,146.1699981689453,146.66000366210938,142.52999877929688,143.5399932861328,1745300.0,0.029873921735835918,1.2880812896790172,2.827984511386756,65.16894868504184,55.02504275136621,-8.921297698221451,-8.769147242465522,-10.383887733039955,-12.922881025247392,7.46230620487311,4.730010986328125,1.23204198660585,8.436497497558605,2.7691182581613702,14.10387673695584,5.602807877859988,11.270187117257223,-13.24189673861423,95.5615478813243,30.09421151544369,2.833689619698622,7,-7.4799957275390625,-7.4799957275390625,-11.96500015258789,-12.609996795654297,3.5,3,0.03201756853797799,-2.704648467679629,141.92999267578125,11.149761586879325,137.64999389648438,2.4000203451902093,138.66000366210938,0.03201756853797799 3557,2021-07-30,147.47000122070312,147.69000244140625,145.4199981689453,145.4499969482422,1762000.0,0.008893774837810842,-1.1826944943696585,0.7680610350429334,66.00217129324685,56.96463118961137,-9.116989836620519,-9.721718499033159,-11.448633069948926,-14.078910938323304,8.06349050814536,2.2700042724609375,1.074824048747388,9.199500274658192,2.082564576438614,16.31643597287777,5.641032425548389,12.757968123767995,-13.443347611829779,98.17729008116103,34.89423414964296,3.558467849109794,7,-7.555000305175781,-8.264999389648438,-13.265003204345703,-13.90999984741211,1.2400054931640625,4,0.0354648110412088,1.2880812896790172,146.1699981689453,-2.704648467679629,141.92999267578125,11.149761586879325,137.64999389648438,0.0354648110412088 3558,2021-08-02,148.5,150.5800018310547,148.0,148.2899932861328,2823300.0,0.006984463082463588,-5.5317057153342475,0.10396349984514627,69.73540197960449,59.071837050514574,-8.515381993452706,-10.4835106943749,-12.252345389404582,-14.968343086729078,9.401285533427735,3.1100006103515625,1.2660344493789069,9.717999267578136,1.257550290457175,18.178448244699098,5.487774779017656,13.948223756138617,-13.107011507873352,86.09625068465625,23.57192951498361,4.23022448856048,8,-5.400001525878906,-7.849998474121094,-14.647502899169922,-14.939998626708984,-1.470001220703125,0,0.028215504655934254,-1.1826944943696585,147.47000122070312,1.2880812896790172,146.1699981689453,-2.704648467679629,141.92999267578125,0.028215504655934254 3559,2021-08-03,149.39999389648438,149.60000610351562,147.4600067138672,148.9499969482422,1550400.0,0.0060605649594907,4.035166137110237,2.1427741044830344,69.86645947170797,60.440454180858374,-8.090218680140907,-10.871341202850886,-12.891264130187608,-15.746178411961125,10.149630740684552,2.1399993896484375,1.9020268279147103,9.938993835449224,0.37206882360814575,19.505918847290303,5.155531329528685,14.722456341369764,-12.184563803686359,88.54361568010476,27.414989682681878,4.783462505920544,8,-6.299995422363281,-8.749992370605469,-15.547496795654297,-15.83999252319336,-3.6299896240234375,1,0.005488670399725226,-5.5317057153342475,148.5,-1.1826944943696585,147.47000122070312,1.2880812896790172,146.1699981689453,0.005488670399725226 3560,2021-08-04,148.94000244140625,150.0,148.22999572753906,149.1300048828125,1255400.0,-0.0030789255279143335,-1.1987413992455977,-0.42223051100335696,72.61814685294678,62.69748803789069,-6.838087349952389,-9.986944132255474,-12.22335222920276,-15.158277867362017,10.965139467592348,1.7700042724609375,2.8411421949862756,8.884502410888672,-1.4948164252894003,19.263821247066744,3.694842992799636,14.074161828977708,-10.120823740017443,79.62734449783439,13.743695314089322,5.189659418089034,8,-5.840003967285156,-8.290000915527344,-15.087505340576172,-15.380001068115234,-3.540008544921875,2,0.010339688873972186,4.035166137110237,149.39999389648438,-5.5317057153342475,148.5,-1.1826944943696585,147.47000122070312,0.010339688873972186 3561,2021-08-05,148.52000427246094,149.5,147.7899932861328,149.5,1061400.0,-0.0028199151474469497,2.489824834565979,5.157805974943784,78.9881882876472,65.90113077217785,-5.324075903480264,-8.964912959677719,-11.57668470307354,-14.662130151632425,10.947024378334264,1.7100067138671875,3.572907655187919,7.790503692626942,-2.9614921758400214,18.542499561093905,2.41450575839346,13.166501626860423,-8.289526795512216,60.07759502729429,-13.237262305767338,5.3759979342334745,8,-5.420005798339844,-7.870002746582031,-15.022506713867188,-14.960002899169922,-2.1800079345703125,3,0.017236718859079847,-1.1987413992455977,148.94000244140625,4.035166137110237,149.39999389648438,-5.5317057153342475,148.5,0.017236718859079847 3562,2021-08-06,149.6199951171875,150.16000366210938,148.7100067138672,148.97000122070312,849300.0,0.007406348054694423,-1.4786634670561845,-0.6632619696379914,86.4020176661779,69.27725053089608,-5.204621191401259,-9.644190215066374,-12.456084314444126,-15.672734376756694,11.876554606467188,1.6399993896484375,3.88723169442423,8.309494781494152,-3.0595789424381508,19.678568505426455,2.6249579195279864,13.994031643460318,-8.147574717746068,69.2305058883368,-10.513603808735795,5.684536861966155,8,-6.519996643066406,-8.969993591308594,-16.217498779296875,-16.059993743896484,-4.8799896240234375,4,0.0003342003301005647,2.489824834565979,148.52000427246094,-1.1987413992455977,148.94000244140625,4.035166137110237,149.39999389648438,0.0003342003301005647 3563,2021-08-09,149.61000061035156,150.02000427246094,148.52999877929688,149.22999572753906,698100.0,-6.679927257124962e-05,1.4833172269976094,0.5846283863092164,84.28224989678974,72.94381970775596,-3.886758071566817,-9.244165339281523,-12.242021541784709,-15.568991105061372,13.10926281740048,1.4900054931640625,4.54291364879407,7.751000213623058,-4.122883650006713,19.62488407725283,1.8140582818081725,13.687942145437944,-7.044670439116544,79.62949357717282,-3.150598550258721,5.936941931814887,8,-4.180000305175781,-8.959999084472656,-15.675003051757812,-16.049999237060547,-4.6100006103515625,0,-0.006015599845015318,-1.4786634670561845,149.6199951171875,2.489824834565979,148.52000427246094,-1.1987413992455977,148.94000244140625,-0.006015599845015318 3564,2021-08-10,149.99000549316406,150.82000732421875,148.94000244140625,148.94000244140625,1179600.0,0.002539969796552466,-2.58095127374188,2.763130420815933,81.16619896756252,74.91442034452503,-2.606335189063202,-9.11654665759903,-12.420940202620898,-15.82174827206552,14.469650783631549,1.8800048828125,5.334518189533469,7.512004852294922,-4.714750358538453,19.738760063128296,1.3986272468782204,13.625382457711623,-6.462914722750696,72.6073272063452,-7.72057868597031,6.113377605416688,8,-3.31500244140625,-9.220001220703125,-15.60500717163086,-15.995002746582031,-6.20001220703125,1,-0.019734693015942883,1.4833172269976094,149.61000061035156,-1.4786634670561845,149.6199951171875,2.489824834565979,148.52000427246094,-0.019734693015942883 3565,2021-08-11,151.5500030517578,151.6199951171875,150.07000732421875,150.13999938964844,1154200.0,0.01040067672152234,1.0,1.342856727653205,89.06792272270339,77.5698619042652,-2.9706211062169245,-10.161040678006344,-13.816896417696796,-17.200544469775195,16.0588305492359,1.6299896240234375,6.059668618984659,8.414002227783214,-4.293430473929419,21.121434929495848,2.060285876926912,14.767718578639517,-7.001903963811685,98.17253180240874,17.460352432405045,6.353716350856317,8,-3.0300064086914062,-10.3800048828125,-16.97500228881836,-17.240005493164062,-9.720001220703125,2,-0.03813921915476881,-2.58095127374188,149.99000549316406,1.4833172269976094,149.61000061035156,-1.4786634670561845,149.6199951171875,-0.03813921915476881 3566,2021-08-12,152.64999389648438,152.82000732421875,150.64999389648438,151.5500030517578,1318100.0,0.007258270026895941,2.013870492619711,0.7801333246758868,89.50278199291856,80.18104087089539,-3.4137522743748434,-10.56044656011747,-14.725398282889756,-18.100879003076784,17.66699821010162,2.170013427734375,7.132604848367862,8.72549362182616,-4.300540788408966,21.751528032061287,2.212476416708597,15.238510826943724,-6.970391443859626,96.03699093010847,15.527104324981636,6.513017205117565,8,-2.5099868774414062,-10.879989624023438,-18.009994506835938,-18.339996337890625,-13.110000610351591,3,-0.047494269832178304,1.0,151.5500030517578,-2.58095127374188,149.99000549316406,1.4833172269976094,149.61000061035156,-0.047494269832178304 3567,2021-08-13,152.57000732421875,153.13999938964844,152.0,152.82000732421875,876700.0,-0.0005239867373978413,1.5618420601447038,-0.227274618873892,88.92006496312096,82.3126700912861,-2.8320737215686336,-9.530982981942373,-14.449292099670174,-17.74367074688638,18.818302552404386,1.1399993896484375,7.591589032497836,7.732506561279308,-5.012797639040173,20.47781076159879,1.3598544611195678,14.105158661439049,-5.6051319947070795,87.6357485907964,7.914161004888797,6.372652100159736,8,-2.2700042724609375,-10.640007019042969,-17.930007934570312,-18.260009765625,-14.330001831054688,4,-0.04083378571968632,2.013870492619711,152.64999389648438,1.0,151.5500030517578,-2.58095127374188,149.99000549316406,-0.04083378571968632 3568,2021-08-16,153.44000244140625,153.47999572753906,151.5,152.11000061035156,772900.0,0.005702268305845415,1.8085276770737515,-5.32000732421875,94.52919660914841,85.05297421766836,-3.271690634027152,-9.214764902257457,-15.181227745451565,-18.346773331494262,18.967975151808258,1.9799957275390625,7.730043788732502,7.549501800537115,-4.311454561631024,19.410458162705254,1.6190236194530598,13.47997998162117,-5.240102299867232,99.11908931110163,15.389795450399532,5.930478181084067,8,-2.8050079345703125,-11.340003967285156,-18.800003051757812,-19.1300048828125,-12.900009155273466,0,-0.05669966638305046,1.5618420601447038,152.57000732421875,2.013870492619711,152.64999389648438,1.0,151.5500030517578,-0.05669966638305046 3569,2021-08-17,150.44000244140625,152.50999450683594,148.8699951171875,152.4499969482422,1069400.0,-0.019551615955856083,2.4178564520635284,-1.5112719846723954,75.86636785942207,85.41388766283228,-0.1214197653621909,-5.312035381945236,-12.06389857977723,-15.110742961177607,19.854198272706913,4.57000732421875,7.684684581327474,3.803501892089855,-7.153459962152851,14.760463746332562,-1.6749790350314981,9.281982819211208,3.0399932861328125,34.05655350008771,-49.31923982337553,5.478480927121358,8,0.1949920654296875,-8.340003967285156,-15.265003204345703,-16.1300048828125,-6.44000244140625,1,-0.03616061122788827,1.8085276770737515,153.44000244140625,1.5618420601447038,152.57000732421875,2.013870492619711,152.64999389648438,-0.03616061122788827 3570,2021-08-18,149.33999633789062,151.3300018310547,149.19000244140625,150.0399932861328,831800.0,-0.007311925589366108,-3.280064087891966,0.34825813994093846,61.90837585594551,83.51613072597655,1.1636640555459508,-3.6061828749764118,-10.822754286728042,-13.824213091732304,21.267531816839714,2.1399993896484375,7.415616007157325,2.201496124267578,-8.248444019561873,12.65143626809703,-3.0234739476471475,7.426466196182304,4.1399993896484375,10.195252895363115,-68.67978609766787,5.224970071914727,8,1.6650009155273438,-7.239997863769531,-14.164997100830078,-15.029998779296875,-5.2899932861328125,2,-0.037163540832026,2.4178564520635284,150.44000244140625,1.8085276770737515,153.44000244140625,1.5618420601447038,152.57000732421875,-0.037163540832026 3571,2021-08-19,147.02000427246094,147.88999938964844,146.27000427246094,146.5399932861328,1580200.0,-0.01553496800803833,-2.176495227837118,-0.685732970027248,48.429871572215475,79.29700338220294,3.6302662759008513,-0.6044124650821061,-8.312815053940398,-11.310772323951824,22.340231212828186,3.0699920654296875,7.006001007122762,-0.5709960937500114,-10.091759801935552,8.94976761443553,-5.331377947842782,4.189385760342759,6.367791442871095,10.402231468273957,-63.30352171159326,4.760381854092773,8,2.8549957275390625,-4.920005798339844,-11.73000717163086,-12.710006713867188,-2.1200103759765625,3,-0.03530133512843614,-3.280064087891966,149.33999633789062,2.4178564520635284,150.44000244140625,1.8085276770737515,153.44000244140625,-0.03530133512843614 3572,2021-08-20,148.05999755859375,148.47000122070312,147.1199951171875,147.2899932861328,1092900.0,0.007073821629099308,-1.4324420922400165,1.6041388518024031,48.46581441227859,75.3173994394795,2.621382584066339,-0.9271968725689987,-9.187157462126834,-12.147549193791122,23.531996566585423,1.4499969482421875,6.575115446772088,-0.01650238037109375,-8.485309035125312,8.452304274383124,-4.250905707748188,4.217900947006001,5.043086499023445,24.826565985346466,-45.35746793768405,4.234403327377109,8,1.81500244140625,-5.959999084472656,-12.770000457763672,-13.75,-7.1300048828125,4,-0.05754426862724504,-2.176495227837118,147.02000427246094,-3.280064087891966,149.33999633789062,2.4178564520635284,150.44000244140625,-0.05754426862724504 3573,2021-08-23,150.14999389648438,150.5399932861328,148.02000427246094,149.08999633789062,1268500.0,0.014115874458687117,1.7391239447365365,1.3766125676238037,52.41469094196135,72.12278743663492,0.6884359993245823,-2.226404934100799,-11.085735816324984,-14.046139204009734,25.031536134720923,2.519989013671875,6.082682561915107,1.4989944458007756,-5.751431901295518,8.74942079289707,-2.126218727747357,5.124207619348908,2.6797669697265576,62.17941820885011,-5.447524124661655,3.6252131735481465,8,-0.274993896484375,-8.049995422363281,-14.859996795654297,-15.839996337890625,-11.439987182617159,0,-0.07932060531105467,-1.4324420922400165,148.05999755859375,-2.176495227837118,147.02000427246094,-3.280064087891966,149.33999633789062,-0.07932060531105467 3574,2021-08-24,151.14999389648438,151.92999267578125,150.6699981689453,150.67999267578125,1755700.0,0.006660006930732321,-4.142937219730942,0.44339839926297,56.87616316609063,68.54592526367794,-0.1449596720871682,-2.2800618272588054,-11.881975109977247,-14.873799423186085,26.67184569920302,1.779998779296875,5.329739387505413,1.8239944458007926,-3.3225238572297826,6.970512748831368,-0.749264705714495,4.39725359731608,1.417376705976551,86.21907460376941,19.279374848887358,2.57325915151529,8,-1.274993896484375,-8.339996337890625,-16.4324951171875,-16.839996337890625,-13.92999267578125,1,-0.07019517723313895,1.7391239447365365,150.14999389648438,-1.4324420922400165,148.05999755859375,-2.176495227837118,147.02000427246094,-0.07019517723313895 3575,2021-08-25,150.80999755859375,151.61000061035156,150.44000244140625,151.16000366210938,1812500.0,-0.0022493969673824665,-1.1467928437438755,-0.7446919031231738,57.16072933257119,64.95236385697268,0.08831520246246782,-1.3077357372850713,-11.323460290502283,-14.39330586898771,27.209144383495133,1.1699981689453125,4.745444833297398,1.0399978637695426,-2.78155322364654,4.861548951185625,-0.8707776799384987,2.950773407477584,1.5054783906671787,80.21205985986688,11.891939103893662,1.9107755437080376,8,-0.93499755859375,-6.260002136230469,-16.092498779296875,-16.5,-9.080001831054688,2,-0.0451561412959236,-4.142937219730942,151.14999389648438,1.7391239447365365,150.14999389648438,-1.4324420922400165,148.05999755859375,-0.0451561412959236 3576,2021-08-26,150.85000610351562,151.25,149.69000244140625,149.69000244140625,884200.0,0.0002652910653773155,-1.6896424719160243,-3.3142383817246492,54.11927027441361,61.08560889156076,-0.26135729236875704,-1.032067359182463,-11.117736320979532,-14.28046023396854,27.24520101146586,1.55999755859375,4.331003425017457,0.8460060119628849,-2.6023033993992613,4.294315423325031,-0.878148693718174,2.570160717643944,1.2236509786733052,77.5470453132336,8.956170376584538,1.7241547056810709,8,-0.975006103515625,-6.300010681152344,-16.13250732421875,-16.540008544921875,-10.560012817382841,3,-0.04507791035216491,-1.1467928437438755,150.80999755859375,-4.142937219730942,151.14999389648438,1.7391239447365365,150.14999389648438,-0.04507791035216491 3577,2021-08-27,152.6999969482422,152.97000122070312,150.58999633789062,150.91000366210938,730800.0,0.01226377706247539,1.0429210407402798,1.5430927889295205,59.21289202537496,57.16157504891927,-2.3366988464835003,-2.6036402939039363,-12.62611929837891,-15.923772802283764,27.238659838665168,2.3800048828125,3.646398981591716,2.4344970703124886,-0.9978900242120119,5.866884164836989,0.7183035230502526,4.150690617574725,-6.42999267578125,94.54536487023856,26.220967578079296,1.7161935472622454,8,-3.0799942016601562,-8.150001525878906,-17.982498168945312,-18.389999389648438,-9.080001831054688,4,-0.051080571104409556,-1.6896424719160243,150.85000610351562,-1.1467928437438755,150.80999755859375,-4.142937219730942,151.14999389648438,-0.051080571104409556 3578,2021-08-30,152.69000244140625,153.5399932861328,152.39999389648438,153.0,884000.0,-6.54519124798636e-05,-1.5617542175284598,-0.17318364319873156,58.23172405323102,55.202170181564696,-2.7315294009949582,-2.385976718780398,-12.11768371070309,-15.728052631066276,26.73781228897991,1.1399993896484375,2.7997315432500898,2.2150024414062557,-1.2746665937228272,5.704671476535339,0.47016792384170003,3.9598369589708113,-6.285998229980464,77.92226322068225,9.720770194800437,1.7448345175645483,8,-2.785003662109375,-8.110008239746094,-17.972503662109375,-18.3800048828125,-8.300003051757812,0,-0.07701885897957084,1.0429210407402798,152.6999969482422,-1.6896424719160243,150.85000610351562,-1.1467928437438755,150.80999755859375,-0.07701885897957084 3579,2021-08-31,150.22000122070312,153.27000427246094,150.02000427246094,153.1199951171875,2193600.0,-0.016176574636253438,1.0312422514257376,9.354892695412483,46.15827401547039,53.45215886595635,-0.33080486968535183,0.15663817040785943,-9.247616170408037,-13.094383302006094,26.064261882319883,3.25,1.8769154303730033,-0.2959991455078068,-3.751590131120224,3.1595918401046106,-2.0237946383140013,1.4317963472983877,-3.530557446289066,13.766234795670456,-48.55206689537188,1.7277954928062065,8,-0.31500244140625,-5.640007019042969,-15.50250244140625,-15.910003662109375,-3.80999755859375,1,-0.07662091874120969,-1.5617542175284598,152.69000244140625,1.0429210407402798,152.6999969482422,-1.6896424719160243,150.85000610351562,-0.07662091874120969 3580,2021-09-01,150.47999572753906,151.0,149.74000549316406,151.0,1337500.0,0.0017307582527172904,3.8460929017870242,0.17931219548128427,43.41225246091488,52.89464563136739,-0.4605124161373624,0.018900648734671677,-9.097563998311642,-13.192645858687797,25.240750937906046,1.2599945068359375,0.7192126961489294,-0.11300430297850994,-3.488433038108383,3.262424432151363,-1.8007186705434322,1.5747100645864123,-3.516529972656258,20.519354928204255,-35.98327846407285,1.6877143675649329,9,-0.15000152587890625,-3.5699996948242188,-15.53249740600586,-16.11499786376953,-4.80999755859375,2,-0.08811798832613371,1.0312422514257376,150.22000122070312,-1.5617542175284598,152.69000244140625,1.0429210407402798,152.6999969482422,-0.08811798832613371 3581,2021-09-02,151.0800018310547,151.3699951171875,149.85000610351562,151.1699981689453,951400.0,0.003987281502864981,5.2041604384653715,0.17306845858153114,45.61504506244078,52.57789348138541,-0.4738763461718065,-0.3999910058053615,-9.28789378372909,-13.619082897900341,24.57559713260523,1.519989013671875,0.20676070057376705,0.35900192260743324,-2.8767000970157994,3.594703942230666,-1.2588490872041689,1.9768529324190354,-3.8534749749218804,35.26317480203665,-16.586628850102407,1.6178510098116112,9,-0.3000030517578125,-3.0450057983398438,-13.445003509521484,-14.170005798339844,-5.4499969482421875,3,-0.06188778124302163,3.8460929017870242,150.47999572753906,1.0312422514257376,150.22000122070312,-1.5617542175284598,152.69000244140625,-0.06188778124302163 3582,2021-09-03,149.6699981689453,151.44000244140625,149.57000732421875,150.82000732421875,1077500.0,-0.009332827938975718,-1.7703819244289218,12.778399457443202,39.24698283928642,51.11481480331042,1.328197065156985,1.0687459969167605,-7.5235413144249605,-12.033005602273079,23.69791014606105,1.8699951171875,0.0619116141574807,-1.0535018920898551,-4.285697300455041,2.178693516275331,-2.669599596272434,0.5625958120927237,-2.1909326556124995,2.518669982358164,-41.56106520773645,1.6160977041825888,9,1.8850021362304688,-0.19000244140625,-10.979995727539062,-11.764999389648438,-8.160003662109375,4,-0.06267124338589569,5.2041604384653715,151.0800018310547,3.8460929017870242,150.47999572753906,1.0312422514257376,150.22000122070312,-0.06267124338589569 3583,2021-09-07,148.7100067138672,149.44000244140625,148.1699981689453,149.44000244140625,1006300.0,-0.006414054031018912,2.4794841244957255,0.6347738400095533,44.41575686769752,49.73032521460008,2.3048221162241305,2.06365998223734,-6.218208517379196,-10.928837376894109,22.64936787152724,1.5,0.30539505096882635,-1.9684936523437386,-5.289794569994825,1.352807265307348,-3.629144111169296,-0.3078431935181811,-0.9885040896223813,10.588390169761306,-33.323342980090565,1.6606504588255475,9,2.144989013671875,1.1949920654296875,-9.150005340576172,-10.290008544921875,-7.290008544921875,1,-0.03422776791660953,-1.7703819244289218,149.6699981689453,5.2041604384653715,151.0800018310547,3.8460929017870242,150.47999572753906,-0.03422776791660953 3584,2021-09-08,147.02999877929688,148.57000732421875,145.94000244140625,148.13999938964844,972300.0,-0.01129720838358117,1.670033383162803,1.5205576806504881,42.8126916846601,48.13609880927663,3.7313392381463757,3.700255526701028,-4.180437552471574,-9.125093070475657,21.389975832912498,2.7700042724609375,0.4518953987079044,-3.5005012512206974,-7.193934845096237,0.19293234265484216,-5.3472180481584815,-1.6537844542829134,6.5099945068359375,19.818115234375,-27.187064457901954,1.8467167969377714,9,2.7099990844726562,2.7099990844726562,-5.154998779296875,-7.165000915527344,-0.1300048828125,2,-0.017955515279649004,2.4794841244957255,148.7100067138672,-1.7703819244289218,149.6699981689453,5.2041604384653715,151.0800018310547,-0.017955515279649004 3585,2021-09-09,145.77000427246094,147.91000366210938,145.69000244140625,146.67999267578125,804100.0,-0.008569642367523111,-3.149565763016414,0.819808921575366,45.83610350373185,47.21574694586754,4.694951297430322,4.748481707805922,-2.6386118922308697,-7.698733193603516,19.918877346033895,2.220001220703125,0.3390756354819757,-4.4714958190917855,-8.69547273767597,-0.2475189005076004,-6.583484278383878,-2.359507359799693,7.61798919677733,1.3913361922554348,-48.168347827213694,2.1119884592920983,9,3.8449935913085938,3.8449935913085938,-3.8950042724609375,-5.905006408691406,1.529998779296875,3,0.0043904738347417815,1.670033383162803,147.02999877929688,2.4794841244957255,148.7100067138672,-1.7703819244289218,149.6699981689453,0.0043904738347417815 3586,2021-09-10,145.39999389648438,147.3000030517578,145.2899932861328,147.0500030517578,937900.0,-0.002538316286833431,-1.149731136732679,1.8132199808843503,40.72522893509799,45.161562158058985,4.705400459357747,4.793243253983292,-1.986871162322359,-7.131524347084309,18.16371695374942,2.010009765625,0.031069554871862692,-4.479006195068365,-9.061825934279085,0.10381354414235489,-6.770416064673725,-2.187596325463005,7.68007993164062,1.7886251479356006,-48.79702067041722,2.291409869605366,9,4.0149993896484375,4.0149993896484375,-3.524993896484375,-5.534996032714844,1.8400115966796875,4,0.001856975817022155,-3.149565763016414,145.77000427246094,1.670033383162803,147.02999877929688,2.4794841244957255,148.7100067138672,0.001856975817022155 3587,2021-09-13,146.33999633789062,146.88999938964844,145.27000427246094,146.41000366210938,1194100.0,0.0064649414089761326,2.1456253148054873,0.04242844592407639,35.55725226163209,42.64217640343689,3.093691898246135,3.544290584998919,-2.6774129556004027,-7.948452391504446,16.249343165151807,1.6199951171875,-0.26128069082295724,-3.227503204345709,-7.8864617601574025,1.431455351465985,-5.556982482251556,-0.898023926439862,6.27267265771485,25.65929341163986,-22.490717282688887,2.329479277905841,9,2.9300079345703125,3.06500244140625,-4.464996337890625,-6.474998474121094,0.6699981689453125,0,-0.004851656914346192,-1.149731136732679,145.39999389648438,-3.149565763016414,145.77000427246094,1.670033383162803,147.02999877929688,-0.004851656914346192 3588,2021-09-14,144.74000549316406,147.24000549316406,144.5800018310547,146.97999572753906,1349400.0,-0.010933380379703372,-1.0781298428820065,31.99651264167393,26.758551399128734,40.486651668287806,3.8525154009237212,4.70005484112761,-0.8910568319490153,-6.2096504036069575,14.553915068693508,2.660003662109375,-0.5580841054700727,-4.392494201660156,-9.152567689868732,0.36757928654841976,-6.7725309457644585,-2.012457457555854,7.285250324589839,4.010111323994509,-37.69996763818672,2.3800367441042884,9,3.2699966430664062,4.3199920654296875,-2.8650054931640625,-4.875007629394531,2.399993896484375,1,-0.0223159518014574,2.1456253148054873,146.33999633789062,-1.149731136732679,145.39999389648438,-3.149565763016414,145.77000427246094,-0.0223159518014574 3589,2021-09-15,145.0,145.60000610351562,144.2100067138672,145.16000366210938,1864200.0,0.001796286423715987,1.6730537867895185,0.07143051771117166,28.81108249545352,38.864299449903214,3.100215568705096,4.228405095199236,-0.8788396443309523,-6.371183753995751,13.957051739066353,1.3899993896484375,-1.1468474210302588,-3.860499572753895,-8.918379971950145,1.1973808264423553,-6.389439772352034,-1.3315593731557556,6.280730419083966,21.35118750592825,-14.848829666980308,2.528940199598125,9,2.8250045776367188,3.875,-1.9599990844726562,-5.135002136230469,3.6999969482421875,2,-0.02468966780037718,-1.0781298428820065,144.74000549316406,2.1456253148054873,146.33999633789062,-1.149731136732679,145.39999389648438,-0.02468966780037718 3590,2021-09-16,143.7899932861328,145.22000122070312,142.6999969482422,144.47000122070312,1734600.0,-0.00834487388873928,1.3119221104648313,4.2499523173755485,26.276822108852258,36.715608010615604,3.644730191279308,5.271577027305511,0.5552782904968581,-5.075937584783674,13.51162214694632,2.5200042724609375,-1.8019967434556179,-4.793006134033192,-10.326734719827755,0.7407224517613713,-7.559870426930473,-2.0261418411359102,6.64225028832513,23.69554112238196,-6.973858961953127,2.766864292897278,9,3.2800064086914062,4.3300018310546875,-0.0674896240234375,-3.80499267578125,3.8100128173828125,3,0.02162876942460712,1.6730537867895185,145.0,-1.0781298428820065,144.74000549316406,2.1456253148054873,146.33999633789062,0.02162876942460712 3591,2021-09-17,141.8300018310547,144.1199951171875,140.71000671386722,142.9199981689453,3016800.0,-0.013630930847725042,-1.0480493415325014,1.6029170874004264,13.74248766266551,33.88177521321329,4.6428704607177735,7.191523553774516,2.786024918708165,-3.0409191500759505,14.378656657837016,3.409988403320284,-2.1251546833886437,-6.49349746704101,-12.772425277467448,-0.2145696566145716,-9.632961372254215,-3.354033561827805,7.519727215733042,17.151536394438242,-5.213346237162465,3.139463905213215,9,3.2450027465820312,5.2949981689453125,3.014995574951172,-1.44500732421875,5.8600006103515625,4,0.038567306987832506,1.3119221104648313,143.7899932861328,1.6730537867895185,145.0,-1.0781298428820065,144.74000549316406,0.038567306987832506 3592,2021-09-20,139.53999328613278,140.05999755859378,137.69999694824222,139.38999938964844,1895600.0,-0.01614615042908707,2.96637944299104,-0.13760954167480663,11.928182101718733,30.27204468366008,5.972943071221977,9.286638011509893,5.230336459642018,-0.7007329975168375,15.388666547173912,4.130004882812472,-2.5215514929672054,-8.357505798339872,-15.766170138307046,-0.9488414583726978,-12.06183796832346,-4.653173628356285,8.427380187387655,19.28715607775844,3.786741801616847,3.704332169983585,9,3.5950088500976847,6.080001831054716,6.415012359619169,1.4450073242187784,7.370010375976591,0,0.05518140015416284,-1.0480493415325014,141.8300018310547,1.3119221104648313,143.7899932861328,1.6730537867895185,145.0,0.05518140015416284 3593,2021-09-21,138.24000549316406,140.85000610351562,137.30000305175778,140.53999328613278,1905900.0,-0.009316238035808388,1.4314977582224833,-15.333875890134964,12.79502316778327,26.936748181784882,6.293393352282294,10.170032937575542,6.652070420578468,0.6062967820724339,15.728015504575193,3.550003051757841,-3.1029794126745855,-9.061994171142572,-17.545048711448857,-0.5789396308362882,-13.303521441295715,-4.82046690098943,7.879240205806298,11.325326455237835,-4.212919671297087,4.241527270153143,9,4.364997863769531,7.17999267578125,7.874996185302734,2.9049911499023438,4.5999908447265625,1,0.06344031152476726,2.96637944299104,139.53999328613278,-1.0480493415325014,141.8300018310547,1.3119221104648313,143.7899932861328,0.06344031152476726 3594,2021-09-22,140.53999328613278,141.4199981689453,139.50999450683594,139.50999450683594,1462100.0,0.01663764251718325,-2.7087493703890253,-0.447827933020188,22.601953866937066,24.355175999918792,3.325719042865984,7.414563325444561,4.536270016307213,-1.6139652305014351,15.62532446785156,3.17999267578125,-3.4482797684306377,-6.231506347656278,-15.02276496164464,2.559752266332083,-10.62713565465046,-1.8358770406620977,3.8154038833950494,40.90897706364559,24.926741154851975,4.395629306994176,9,1.7600097656250284,4.880004882812528,5.8275032043457315,0.7750015258789347,4.639999389648466,2,0.046961764756017654,1.4314977582224833,138.24000549316406,2.96637944299104,139.53999328613278,-1.0480493415325014,141.8300018310547,0.046961764756017654 3595,2021-09-23,144.0,144.3000030517578,141.44000244140625,141.83999633789062,1161300.0,0.02461937440699047,1.0724568774878371,2.0970934194542963,33.14284053463929,23.512688399867827,-0.46015710604555693,3.60293405019803,1.2793082773014248,-4.955114462059214,15.17256835778586,3.7600097656250284,-3.8150015667295065,-2.430999755859375,-11.090190486001575,6.228190974282825,-6.760595120930475,1.8985956092117249,-6.699996948242216,95.71424211774556,78.77651955665053,4.329595365071102,9,-1.7299957275390625,1.4199981689453125,2.3674964904785156,-2.6850051879882812,2.0,3,0.03263886769612623,-2.7087493703890253,140.53999328613278,1.4314977582224833,138.24000549316406,2.96637944299104,139.53999328613278,0.03263886769612623 3596,2021-09-24,144.0500030517578,144.32000732421875,143.08999633789062,143.08999633789062,1245500.0,0.00034724341498471034,-1.5625049670189939,0.4444467991918507,35.692465228734406,23.527712062879196,-0.8066193819457794,3.180433783513706,1.485796671537912,-4.8841237791785375,14.995069379579432,1.230010986328125,-4.0567205919814455,-2.040996551513672,-10.50133187656877,6.419338773541426,-6.271164214041221,2.189171111013877,-6.610000000000014,96.15378763343283,74.19516193190323,4.230167662527551,9,-1.779998779296875,1.3699951171875,2.5024948120117188,-2.7350082397460938,7.0800018310546875,4,0.024644241419989887,1.0724568774878371,144.0,-2.7087493703890253,140.53999328613278,1.4314977582224833,138.24000549316406,0.024644241419989887 3597,2021-09-27,144.89999389648438,145.5800018310547,143.35000610351562,143.35000610351562,933100.0,0.0059006652323441156,-1.877436503248671,1.614559326074863,40.245734684358446,25.026287983460275,-2.103568378990076,1.8088659842421748,0.9903142320131337,-5.629623447267932,14.158192597916885,2.2299957275390625,-4.274760418550443,-0.8010055541992074,-8.677548970754543,7.0755378623561285,-4.739277262476861,3.1372661540784463,-7.184790673828132,91.78734257460778,65.56531925130966,3.9382717082776613,9,-3.4499893188476562,0.5200042724609375,1.0875053405761719,-3.5849990844726562,7.1500091552734375,0,0.019254718167310836,-1.5625049670189939,144.0500030517578,1.0724568774878371,144.0,-2.7087493703890253,140.53999328613278,0.019254718167310836 3598,2021-09-28,140.92999267578125,144.77000427246094,140.67999267578122,143.88999938964844,1315800.0,-0.02739821523760222,-1.3641639655134172,-1.909696790706832,36.02196932294821,25.827497630959687,1.418295940354767,5.114907560724191,5.338220243835792,-1.5936017419829227,13.4166648009995,4.220001220703153,-4.498207515122374,-4.183006286621094,-11.605463650645987,3.2394510774037997,-7.894234968633555,-0.47177760460863283,-2.7429015366211047,23.39368131039406,-3.4880950424517785,3.711228682012448,9,0.510009765625,4.4900054931640625,5.057506561279297,0.38500213623046875,12.530014038085938,1,0.04243249341597233,-1.877436503248671,144.89999389648438,-1.5625049670189939,144.0500030517578,1.0724568774878371,144.0,0.04243249341597233 3599,2021-09-29,138.71000671386722,141.63999938964844,138.6300048828125,141.50999450683594,1156600.0,-0.015752402450067926,-1.033785943315497,0.9459396763700564,34.50393460280209,26.74162124139856,2.963901838677799,6.77577848229393,7.816879091608115,0.6440801790410546,13.782481889638017,3.0099945068359375,-4.812250000918169,-5.827492523193342,-13.36663930257157,1.711654256184886,-9.59706591288247,-2.057919133504214,6.869995117187472,1.1511059882544294,-27.758936792891607,3.7695733896891177,9,2.729995727539034,6.709991455078097,7.277492523193331,2.604988098144503,16.25999450683591,2,0.02977427311746017,-1.3641639655134172,140.92999267578125,-1.877436503248671,144.89999389648438,-1.5625049670189939,144.0500030517578,0.02977427311746017 3600,2021-09-30,137.22000122070312,139.86000061035156,137.14999389648438,139.30999755859378,1516400.0,-0.010741874565961873,-1.4304873208982798,0.7464305177111894,32.887018389741996,28.868791322184833,3.826325660962823,7.6116992217139625,9.431717448769007,2.167247698016496,14.401351834063089,2.7100067138671875,-4.921694752907541,-6.654498291015614,-14.324331573068122,1.0153349910368945,-10.489414932041853,-2.8195816499893738,8.221000671386719,0.8304538354188198,-30.20860929420686,3.8349166410262496,9,4.144996643066406,8.124992370605469,9.12249755859375,4.094993591308594,21.580001831054688,3,0.058008973795848906,-1.033785943315497,138.71000671386722,-1.3641639655134172,140.92999267578125,-1.877436503248671,144.89999389648438,0.058008973795848906 3601,2021-10-01,141.72999572753906,142.2100067138672,137.5,138.08999633789062,1898300.0,0.032866888694907725,1.0478194959979037,-1.7416295539168924,41.60901330966282,32.166661456400846,-0.7815330991283247,2.493134254712288,5.144412613458741,-2.239751637292244,14.615943956579644,4.9900054931640625,-5.00926580657881,-1.6770034790039006,-8.601158442887538,5.247151484879737,-5.139080960945705,1.785074002937904,3.37936584472655,54.329745198373125,21.676174275818425,3.4620774819418147,10,-0.36499786376953125,3.6149978637695312,5.482501983642578,-0.41500091552734375,16.270004272460938,4,0.030127738666340997,-1.4304873208982798,137.22000122070312,-1.033785943315497,138.71000671386722,-1.3641639655134172,140.92999267578125,0.030127738666340997 3602,2021-10-04,140.28999328613278,142.5,139.50999450683594,141.05999755859375,1460400.0,-0.01016018122356066,-1.5665263033811616,-0.21153967076223476,41.85276899025912,35.39529988112038,0.867244980291872,3.367007505711598,6.782712583401292,-0.6298347968792939,14.918584993626821,2.9900054931640625,-4.98631356458921,-2.6480056762695483,-9.035905004038852,3.739893651499756,-5.841955340154186,0.5459439876150896,4.500993579101589,41.20728496050104,4.726834795041071,3.193949663884651,10,1.0750045776367472,5.05500030517581,6.9225044250488565,1.0250015258789347,20.770004272460966,0,0.077268601578522,1.0478194959979037,141.72999572753906,-1.4304873208982798,137.22000122070312,-1.033785943315497,138.71000671386722,0.077268601578522 3603,2021-10-05,143.6199951171875,144.38999938964844,140.9499969482422,141.30999755859375,1762300.0,0.02373655991459711,-1.2706295889693515,-2.999980183500672,47.728758974214735,38.18716711526235,-1.8096542461285878,-0.3835416314291251,3.6837979817366318,-3.8071544856711057,15.557431244599307,4.100006103515653,-4.500086004746407,0.9364967346191406,-4.861481298102035,6.734474767340316,-1.9624922817414472,3.8354857509797284,0.8653520292968722,89.36458994143074,48.864855574299234,2.8989890163605807,10,-2.2549972534179688,1.7249984741210938,3.4650039672851562,-2.3050003051757812,16.970001220703125,1,0.05869661761018574,-1.5665263033811616,140.28999328613278,1.0478194959979037,141.72999572753906,-1.4304873208982798,137.22000122070312,0.05869661761018574 3604,2021-10-06,144.38999938964844,144.57000732421875,141.14999389648438,141.82000732421875,1620400.0,0.005361400213338419,1.3344738335911177,1.1125518535154701,51.00201514056548,40.171519849254146,-2.2083327876340775,-1.435044417022425,3.191153588792531,-4.4609216933998255,16.14924354843015,3.420013427734375,-3.645954773239339,1.8385009765625,-3.6550399038407875,7.3320418569657875,-0.908269463639158,4.585271416764158,-7.2400054931640625,97.57402144452351,52.67879678447122,2.7467704402016437,10,-3.0250015258789062,0.8199996948242188,2.852497100830078,-3.0450057983398438,18.839996337890625,2,0.06281603547723957,-1.2706295889693515,143.6199951171875,-1.5665263033811616,140.28999328613278,1.0478194959979037,141.72999572753906,0.06281603547723957 3605,2021-10-07,146.41000366210938,148.10000610351562,145.17999267578125,145.85000610351562,1123300.0,0.01398991814529893,-2.0736588499839383,0.21789855545726042,57.63334026760876,42.60939485357352,-4.303037357202925,-3.5886342864210405,1.3397221189087247,-6.351124034442051,16.722187398511362,3.7100067138671875,-2.6538632214377174,3.82650527954101,-1.7527610748165898,9.40577163389861,1.0368721023621958,6.616138456719824,-9.111609497070305,84.05658992171958,34.179228960285094,2.789633177178803,10,-3.785003662109375,-2.1150054931640625,0.8324928283691406,-5.065010070800781,17.899993896484375,3,0.05846593364172592,1.3344738335911177,144.38999938964844,-1.2706295889693515,143.6199951171875,-1.5665263033811616,140.28999328613278,0.05846593364172592 3606,2021-10-08,145.6699981689453,147.38999938964844,144.9600067138672,147.1199951171875,1079700.0,-0.005054336962328598,1.4421969528512386,-2.589291553133515,60.77330198262485,44.89023566449201,-3.697948168334051,-2.980157837477435,2.106488129632453,-5.437837469601391,17.161667623304304,2.42999267578125,-1.9156852130070092,3.0729995727539006,-2.5361883943165253,8.682187539824326,0.26840558921870183,5.877593556289099,-7.939539526367184,71.71123802080095,17.22233013606086,2.804593983535207,10,-3.0449981689453125,-1.375,2.9499969482421875,-3.8300018310546875,18.55999755859375,4,0.09013527183260184,-2.0736588499839383,146.41000366210938,1.3344738335911177,144.38999938964844,-1.2706295889693515,143.6199951171875,0.09013527183260184 3607,2021-10-11,145.6300048828125,148.02000427246094,145.42999267578125,146.0,1469000.0,-0.0002745471726197657,-5.727132213062777,0.25516958338156526,63.58956026719446,47.95330132496381,-3.9599432862181345,-3.15799461350025,2.131419555936418,-5.246188804055549,17.68410819953543,2.5900115966796875,-1.584727134674523,3.0685058593749943,-2.4491803735569135,8.586192092306902,0.3096627429090404,5.827348975840948,-7.484764341796875,65.45457261573723,5.278324624743732,2.7588431164659513,10,-3.0050048828125,-1.3350067138671875,3.7774925231933594,-3.6200103759765625,19.269989013671875,0,0.08494125319257906,1.4421969528512386,145.6699981689453,-2.0736588499839383,146.41000366210938,1.3344738335911177,144.38999938964844,0.08494125319257906 3608,2021-10-12,141.50999450683594,146.35000610351562,141.14999389648438,146.0500030517578,1997300.0,-0.02829094443340785,1.023345287006911,12.270455295282085,51.67183883862828,49.860846240055615,0.2804888815816753,0.7458650380415293,6.154977629252755,-1.009714840352217,17.944811806068067,5.20001220703125,-1.4461773102472364,-0.8900039672851676,-6.327712738747152,4.547704804176817,-3.60885835301616,1.8288504184458247,-2.9665633433203027,5.1798557992078615,-55.061050752768146,2.7188543857309955,10,1.1150054931640625,1.785003662109375,9.007503509521484,0.6200027465820312,24.540008544921875,1,0.13815280765072324,-5.727132213062777,145.6300048828125,1.4421969528512386,145.6699981689453,-2.0736588499839383,146.41000366210938,0.13815280765072324 3609,2021-10-13,141.4199981689453,142.86000061035156,140.21000671386722,141.94000244140625,1642600.0,-0.0006359716018947692,1.2457569585878918,0.11453817042758138,44.968795061484485,51.20326587024922,0.8887892690573267,0.5838386336775159,6.116473329410439,-0.7928559072380779,18.174397525581046,2.6499938964843466,-1.5015271518164468,-0.8010002136230412,-6.11257221313349,4.510571785887407,-3.456786213378251,1.8547857861321688,-2.494304007829669,15.335761073259293,-38.74838092067466,2.655785999755224,10,1.3800048828125,1.44000244140625,8.959999084472656,0.7099990844726562,22.729995727539062,2,0.13555365872685243,1.023345287006911,141.50999450683594,-5.727132213062777,145.6300048828125,1.4421969528512386,145.6699981689453,0.13555365872685243 3610,2021-10-14,146.89999389648438,147.0399932861328,142.6199951171875,143.02999877929688,1383000.0,0.03874979351217678,1.1301227323200012,-7.442237154846093,54.58640420429593,52.64519819187512,-3.434917246049082,-4.902574912766511,0.583834756726958,-6.139180895548179,17.71253588925467,5.6199951171875,-0.9777977808117839,4.523495483398449,-1.1511653703755087,10.198156337172406,1.68616505651147,7.360825910285428,-7.607327257672722,85.65927367359852,35.37249599766207,2.837330426886983,10,-3.0949935913085938,-4.274993896484375,2.8400039672851562,-4.769996643066406,18.350006103515625,3,0.11116407426512143,1.2457569585878918,141.4199981689453,1.023345287006911,141.50999450683594,-5.727132213062777,145.6300048828125,0.11116407426512143 3611,2021-10-15,147.3000030517578,148.44000244140625,146.52000427246094,148.0,2814100.0,0.0027230032123439774,1.4303746124948091,-0.18087799261899504,53.919020806662424,53.985892838142156,-3.3097905735428412,-5.135050335646184,0.1482853840458347,-6.392256083073505,16.73622374808403,1.9199981689453125,-0.16377498503121046,4.650004577636707,-1.4267783111961876,10.726787466469602,1.61161313322026,7.688396022053155,-7.6550428343579995,86.14823837837733,39.41274992493268,3.0383914444164466,10,-2.9749984741210938,-4.5050048828125,2.3149948120117188,-5.170005798339844,15.239990234375,4,0.11547857538644468,1.1301227323200012,146.89999389648438,1.2457569585878918,141.4199981689453,1.023345287006911,141.50999450683594,0.11547857538644468 3612,2021-10-18,147.24000549316406,147.36000061035156,146.1199951171875,146.6199951171875,757000.0,-0.00040731539274085904,1.8837316584162807,-0.8857329700272479,61.81207643446004,55.55070588928052,-2.4141290023199247,-4.710098685154435,0.1358513680038982,-6.195837687295295,14.887764726114355,1.2400054931640625,0.9123136970393375,4.205006408691418,-2.0161146882218475,10.426127505604683,1.0944458602347993,7.315566957148036,-7.067342742323859,85.41922756743622,34.2551402347887,3.1105605484566308,10,-2.9150009155273438,-4.44500732421875,2.17498779296875,-5.110008239746094,13.509994506835938,0,0.11538976908802012,1.4303746124948091,147.3000030517578,1.1301227323200012,146.89999389648438,1.2457569585878918,141.4199981689453,0.11538976908802012 3613,2021-10-19,147.00999450683594,148.0500030517578,146.83999633789062,147.67999267578125,1144900.0,-0.0015621500797811105,-1.3960659304135004,-1.0806241232495755,66.78797964509769,57.30470194533966,-1.8468975759844284,-3.994156866769572,0.28958685189948596,-5.839737188017352,13.385571429004573,1.2100067138671875,1.4948903066084824,3.536495971679699,-2.494985321262817,9.567977264622215,0.5207553252084551,6.552236618150943,-6.341291374561763,82.62443891938787,24.09578429812506,3.0157406464712535,10,-2.6849899291992188,-4.214996337890625,2.3275070190429688,-4.879997253417969,13.350006103515625,1,0.12169240227280298,1.8837316584162807,147.24000549316406,1.4303746124948091,147.3000030517578,1.1301227323200012,146.89999389648438,0.12169240227280298 3614,2021-10-20,147.13999938964844,147.83999633789062,146.50999450683594,147.4499969482422,3074300.0,0.0008843268326661491,1.4403785312316264,0.46268418775194153,71.23284449969066,58.81575797112654,-1.7274521029956986,-3.7991372940765302,0.07099393169497148,-5.847364439835985,12.037781574563713,1.3300018310546875,2.2350156397656065,3.336500549316412,-2.741222582709355,9.414223681342179,0.29763898330352845,6.375362115329295,-6.005018298826343,77.66320591473965,11.347179156066943,3.038861566012888,10,-2.8149948120117188,-4.345001220703125,1.3950004577636719,-5.010002136230469,8.860000610351562,2,0.12851708400536888,-1.3960659304135004,147.00999450683594,1.8837316584162807,147.24000549316406,1.4303746124948091,147.3000030517578,0.12851708400536888 3615,2021-10-21,148.6999969482422,148.77999877929688,146.3800048828125,147.0,1752700.0,0.01060213106609198,1.5806377515443366,-5.483904311872416,67.07493764914858,59.515939711851395,-3.2726024350656644,-5.258579073307914,-1.6115819279983157,-7.304050394670696,11.95855980950852,2.399993896484375,2.623818711898423,4.6614982604980355,-1.799583532249983,11.122580053246054,1.4309573641240263,7.892039156872045,-7.126714576385041,96.99241650700412,27.955627723605062,3.2305408963740123,10,-4.204994201660156,-5.7350006103515625,-0.3499946594238281,-6.569999694824219,10.69000244140625,3,0.1039004523558924,1.4403785312316264,147.13999938964844,-1.3960659304135004,147.00999450683594,1.8837316584162807,147.24000549316406,0.1039004523558924 3616,2021-10-22,147.60000610351562,150.57000732421875,147.42999267578125,148.97000122070312,1065100.0,-0.007397383102229926,-2.672484562943927,-0.8058809273770094,68.21127202809382,60.029463240840215,-2.089815673990614,-4.088620121874982,-0.6849400911852399,-6.100506899970355,12.048751090205498,3.1400146484375,2.8341907859993114,3.384007263183605,-3.2705609630498884,10.038575489417099,0.05672315006685835,6.711291376300352,-5.4501864190633,33.25858261668655,-37.67507275240807,3.3272841131167428,10,-2.2099990844726562,-3.7400054931640625,-0.005008697509765625,-5.470008850097656,6.329986572265625,4,0.11957989950289027,1.5806377515443366,148.6999969482422,1.4403785312316264,147.13999938964844,-1.3960659304135004,147.00999450683594,0.11957989950289027 3617,2021-10-25,147.69000244140625,149.11000061035156,147.0500030517578,148.10000610351562,1244900.0,0.0006097312613084771,-1.4378634114630358,0.2992738127060501,62.09151274919037,61.187204786458224,-2.0750893248938382,-4.172821621568573,-0.9482351518968528,-6.084577570454002,12.60045560589882,2.05999755859375,2.6562163072721887,3.334503173828125,-3.495110612246691,10.164116959902941,-0.08030371920926882,6.749310066865519,-4.698163992977271,31.264839983102448,-35.79505555941985,3.414806893037403,10,-2.2999954223632812,-3.8300018310546875,-1.5900001525878906,-5.560005187988281,5.029998779296875,0,0.10054838241754438,-2.672484562943927,147.60000610351562,1.5806377515443366,148.6999969482422,1.4403785312316264,147.13999938964844,0.10054838241754438 3618,2021-10-26,146.91000366210938,148.3300018310547,146.5399932861328,148.3300018310547,1715200.0,-0.005281324168210588,1.5211420466145862,3.463379233345739,57.48219280608394,62.57758231363594,-0.5012576509109294,-3.079744796922,-0.3822186275813806,-5.237879901151928,12.282659490545997,1.790008544921875,2.4121037593760093,2.2555038452148324,-4.465407542534223,8.976415232963888,-1.104951848659681,5.615959539089346,-3.1603483261014276,12.649128173753441,-48.462728654050125,3.3604556938745263,10,-0.31500244140625,-3.0500030517578125,-2.5325050354003906,-4.780006408691406,10.580001831054688,1,0.09420731054994991,-1.4378634114630358,147.69000244140625,-2.672484562943927,147.60000610351562,1.5806377515443366,148.6999969482422,0.09420731054994991 3619,2021-10-27,142.83999633789062,145.92999267578125,142.74000549316406,145.0500030517578,1964000.0,-0.027704085649468135,-1.647305006299821,1.5563447631123672,40.550543790832776,61.018042267695584,4.236916112627426,1.386628492243858,3.5188145136982314,-1.1185748411531904,11.072251451910297,4.1699981689453125,1.9800542974101916,-2.0210029602050668,-8.205247301534826,4.163241381124692,-5.113125130869946,1.0711192104598126,7.730010986328125,1.2770219839539159,-54.58065838090169,3.0921221706648803,10,3.8150100708007812,1.0200042724609375,1.1725044250488281,-0.7099990844726562,13.110000610351562,2,0.12265475162164696,1.5211420466145862,146.91000366210938,-1.4378634114630358,147.69000244140625,-2.672484562943927,147.60000610351562,0.12265475162164696 3620,2021-10-28,145.17999267578125,145.32000732421875,142.2100067138672,142.5399932861328,1383500.0,0.016381940618055646,1.1301164777626236,-1.1945662305381985,48.80428169400067,60.449737921844275,1.8185160107172464,-0.3440906100928771,1.069012983123372,-3.3782408596999574,9.486402949682981,3.1100006103515625,2.3198845982856824,-0.07900619506835938,-5.109691045507219,4.9516786553705,-2.5943486202878034,2.4363362301510847,5.233414611816414,35.526145276072725,-17.569131625649952,2.5153424252194356,10,1.2100143432617188,-1.3199920654296875,-1.3199920654296875,-3.0499954223632812,12.550003051757812,3,0.07452822613362575,-1.647305006299821,142.83999633789062,1.5211420466145862,146.91000366210938,-1.4378634114630358,147.69000244140625,0.07452822613362575 3621,2021-10-29,146.0,146.47999572753906,144.30999755859375,144.3800048828125,1671400.0,0.005648211637880429,-1.4658933277847135,0.613634655954686,50.869757351759596,59.23392469043312,0.8881042103624281,-0.8725329744459884,0.2212567989214449,-4.076248364317678,8.643115135977041,2.1699981689453125,2.9571208133210973,0.5275009155273551,-4.227453851419568,5.2824556824742785,-1.8499764679461066,2.904978299000817,4.085271264648441,54.92748751653037,3.2553105602718375,2.377477383473463,10,0.39000701904296875,-2.1399993896484375,-2.154998779296875,-3.8700027465820312,13.220001220703125,4,0.09171232458663314,1.1301164777626236,145.17999267578125,-1.647305006299821,142.83999633789062,1.5211420466145862,146.91000366210938,0.09171232458663314 3622,2021-11-01,151.1300048828125,152.1199951171875,146.14999389648438,146.4499969482422,2123700.0,0.035137019745291154,-1.261358086414223,2.888902494160199,71.58887862353208,59.76735791025916,-4.0589136444933445,-5.427039269570173,-4.91098518181505,-9.073143069037087,8.377250043545576,6.1199951171875,3.0075533905597354,5.115505218505859,0.37665595985032496,9.854354477161394,2.746080589178092,7.484929847833627,-8.919998168945312,90.01017767040669,31.11626814113133,2.369424629327774,11,-3.9650039672851562,-6.4950103759765625,-7.285003662109375,-9.000007629394531,7.75,0,0.018527014507409678,-1.4658933277847135,146.0,1.1301164777626236,145.17999267578125,-1.647305006299821,142.83999633789062,0.018527014507409678 3623,2021-11-02,152.0500030517578,152.5,150.99000549316406,151.1999969482422,1310300.0,0.006087462047385639,-1.377964676198486,0.18162492786321888,72.99869663224032,59.96356370276468,-4.681066878863589,-5.990222407909471,-5.889953250733015,-9.854287944541142,8.81005039011156,1.5099945068359375,3.0912402238490415,5.614002990722668,0.3064178359476273,10.921588145497708,2.9602104133351475,8.267795568110188,-9.641796569824209,95.62684896161574,29.933331446161915,2.6537925773875157,11,-4.694999694824219,-7.225006103515625,-8.615001678466797,-9.920005798339844,5.089996337890625,1,0.004406433117382091,-1.261358086414223,151.1300048828125,-1.4658933277847135,146.0,1.1301164777626236,145.17999267578125,0.004406433117382091 3624,2021-11-03,153.4600067138672,153.97999572753906,151.44000244140625,152.30999755859375,1368000.0,0.009273289272012875,1.3196421479484124,1.3529422324345672,67.22690287840987,59.98044872823816,-5.699681737318116,-7.047197134285568,-7.375996199762255,-11.117426356968423,9.44340214646676,2.5399932861328125,2.9842213953929217,6.570506286621082,0.5033906986287491,12.637621874613416,3.53694849262493,9.604064080617235,-10.64812849121094,95.58207732336996,31.07510090996098,3.0335577939961627,11,-5.3650054931640625,-7.895011901855469,-10.030006408691406,-11.330009460449219,6.899993896484375,2,0.02626090579294038,-1.377964676198486,152.0500030517578,-1.261358086414223,151.1300048828125,-1.4658933277847135,146.0,0.02626090579294038 3625,2021-11-04,154.97000122070312,155.58999633789062,153.02000427246094,153.5800018310547,1191200.0,0.009839661415181444,-1.0478069242226207,1.2086854989584301,69.03224487354143,60.07166793328789,-6.958505004606508,-8.309025005748396,-8.935090715681497,-12.463098652870627,10.131773469877277,2.5699920654296875,2.821371343509668,7.652500915527355,0.6000973250237678,14.704904506030942,4.126299120275547,11.178702710779163,-11.4880359477539,94.50358879182302,31.381875124639677,3.5262017952517963,11,-6.069999694824219,-8.600006103515625,-11.540000915527344,-12.840003967285156,3.1100006103515625,3,0.006323776987930518,1.3196421479484124,153.4600067138672,-1.377964676198486,152.0500030517578,-1.261358086414223,151.1300048828125,0.006323776987930518 3626,2021-11-05,158.8000030517578,159.10000610351562,156.02000427246094,156.4600067138672,1534400.0,0.024714472484259176,1.095237600946667,1.6834513420055985,74.1638609307601,61.4130399534623,-10.094228163968296,-11.705048024341352,-12.771989728056525,-16.093821639685814,11.159543490117224,4.1300048828125,2.662150038939359,10.826002502441412,2.159531873254707,19.492473131628117,6.492767187848074,15.15923781703475,-14.34939529361327,97.68337630141441,35.83793020196286,4.333235314593347,11,-8.144996643066406,-10.5,-15.44500732421875,-15.960006713867188,-1.6999969482421875,4,-0.006738081257278039,-1.0478069242226207,154.97000122070312,1.3196421479484124,153.4600067138672,-1.377964676198486,152.0500030517578,-0.006738081257278039 3627,2021-11-08,158.0,160.4600067138672,157.3800048828125,159.97000122070312,1848400.0,-0.005037802496118737,1.0881281939875447,-0.8418821810973304,72.43773586786602,63.074766960326976,-8.58025935216088,-10.467472431560708,-12.04796202679998,-15.062839088284647,12.132128251866936,3.0800018310546875,2.572215166649329,9.407499694824224,-0.2621723497063613,19.07717173935481,4.572663672558946,14.242335717089503,-12.084452407318338,74.02316370890037,14.194494891002023,4.834836022265288,11,-6.6649932861328125,-8.014999389648438,-14.645004272460938,-13.420005798339844,2.75,0,0.007721526713310833,1.095237600946667,158.8000030517578,-1.0478069242226207,154.97000122070312,1.3196421479484124,153.4600067138672,0.007721526713310833 3628,2021-11-09,161.05999755859375,161.5500030517578,159.22999572753906,161.02000427246094,1603600.0,0.019367073155656556,3.549014914655856,-0.02030114789397859,75.38293052242157,66.94503215272573,-10.529263441810286,-12.63556844240128,-15.149621741936187,-17.797471317107465,13.330813626600008,3.5500030517578125,2.6488350012284627,11.489997100830067,0.9238782964335428,22.05611590522659,6.206937698631805,16.77305650302833,-13.399114871369818,95.1532595095756,36.0281263605678,5.283059402198257,11,-9.17999267578125,-10.17999267578125,-17.705001831054688,-16.480003356933594,-1.0,1,-0.013535283179103241,1.0881281939875447,158.0,1.095237600946667,158.8000030517578,-1.0478069242226207,154.97000122070312,-0.013535283179103241 3629,2021-11-10,160.58999633789062,161.74000549316406,159.7899932861328,159.9600067138672,1230100.0,-0.0029181747660969037,-3.02057541960957,15.752384586035864,72.57880471475107,69.586645821698,-8.131784575522346,-11.231612848406911,-14.647975411972567,-17.041133088326035,14.349227282013215,1.95001220703125,2.9570896465660894,10.061495971679676,-0.8635784873833643,20.986570430742717,4.598958742148142,15.52403320121121,-10.984636799631943,86.81182346003493,31.135070196666632,5.462537229531524,11,-7.564994812011719,-9.614990234375,-17.235000610351562,-16.01000213623047,-4.17999267578125,2,-0.021483261890007155,3.549014914655856,161.05999755859375,1.0881281939875447,158.0,1.095237600946667,158.8000030517578,-0.021483261890007155 3630,2021-11-11,163.22999572753906,163.30999755859375,159.5399932861328,160.97999572753906,1348700.0,0.016439376361238045,2.1286294969039266,3.5714873931261657,78.04087514351303,72.60565890967061,-8.875483503121671,-13.265616856287693,-17.233381897594768,-19.377175631123635,16.020786166461804,3.7700042724609375,3.552040150569951,11.884995269775402,-0.2699294321430443,24.03991997169385,5.807532918816179,17.962457620734625,-11.683092836495518,98.90258018197535,38.72160659845555,6.077462350959221,11,-8.5,-11.469993591308594,-19.94249725341797,-18.650001525878906,-10.159988403320312,3,-0.01758252277343708,-3.02057541960957,160.58999633789062,3.549014914655856,161.05999755859375,1.0881281939875447,158.0,-0.01758252277343708 3631,2021-11-12,164.30999755859375,164.52999877929688,160.7100067138672,162.75999450683594,1553900.0,0.006616442193978944,2.8391774078532706,0.6888902452256944,78.79415450176327,73.40624511836296,-7.9177056290551775,-13.708789634352172,-18.26445847099353,-20.151678618008305,17.488878884861318,3.8199920654296875,4.972800686867544,12.11449737548827,-1.1760815915291971,25.405076342505737,5.469207891979522,18.759786858997018,-10.645737627391156,96.92305722370898,31.717705303816075,6.64528948350874,11,-6.549995422363281,-11.939994812011719,-20.849998474121094,-19.730003356933594,-7.489990234375,4,-0.037916108697630624,2.1286294969039266,163.22999572753906,-3.02057541960957,160.58999633789062,3.549014914655856,161.05999755859375,-0.037916108697630624 3632,2021-11-15,164.22999572753906,165.75,163.22999572753906,164.47000122070312,1128000.0,-0.00048689569863913373,-1.2499982970143255,-0.15484194878963586,80.75280615769753,74.26781284341376,-6.463788470803195,-12.95488097259988,-18.089996690913523,-19.78701339303737,19.222301040359678,2.5200042724609375,6.170804840102193,11.18499603271485,-2.91895444822444,25.28894651365414,4.133020792245219,18.23697127318448,-8.392588026717618,76.68706631250073,4.6340301601358505,7.0519752404696385,11,-5.6349945068359375,-11.249992370605469,-20.769996643066406,-18.88500213623047,-7.470001220703125,0,-0.043414661203865834,2.8391774078532706,164.30999755859375,2.1286294969039266,163.22999572753906,-3.02057541960957,160.58999633789062,-0.043414661203865834 3633,2021-11-16,164.89999389648438,166.44000244140625,163.27999877929688,164.2100067138672,1409600.0,0.004079633357945589,-1.4784312786849931,-2.8748807934388707,94.54763501188164,77.30344974713286,-5.720945268346725,-12.876046852645914,-18.624853785265486,-20.168117004670478,20.901515020228224,3.160003662109375,7.409746074790917,10.960494232177723,-3.786450051093084,25.70743851544853,3.5870220905423196,18.333966373813126,-7.080067735827214,77.68106519474833,-3.1873224466686167,7.373472141635409,11,-5.169990539550781,-11.574989318847656,-21.43999481201172,-19.55500030517578,-6.4499969482421875,1,-0.025166731656094066,-1.2499982970143255,164.22999572753906,2.8391774078532706,164.30999755859375,2.1286294969039266,163.22999572753906,-0.025166731656094066 3634,2021-11-17,166.0500030517578,166.35000610351562,164.0500030517578,164.4600067138672,1323300.0,0.006973979368339878,1.1004570664139794,2.3043853247528694,94.27235973677482,80.10790695415878,-5.472773843086003,-13.214228195562328,-19.56941237963946,-21.00731666815625,22.779407950445545,2.3000030517578125,7.832884144884247,11.165003204345709,-4.159867626625839,26.489874035317257,3.502567788859949,18.82743861983147,-6.506061634950839,94.34784243220352,7.424070825744124,7.662435415485773,11,-4.819999694824219,-12.724998474121094,-23.090003967285156,-20.70500946044922,-3.260009765625,2,-0.0360735042642365,-1.4784312786849931,164.89999389648438,-1.2499982970143255,164.22999572753906,2.8391774078532706,164.30999755859375,-0.0360735042642365 3635,2021-11-18,164.14999389648438,165.99000549316406,162.97999572753906,165.4199981689453,1373500.0,-0.011442391570936628,1.4979138043471378,-0.7987466651311875,86.81536697815612,81.5136298483139,-2.384384436332624,-10.643072527587208,-17.44117538685208,-18.838401187038585,24.326519316372664,3.07000732421875,8.158340846662298,8.49249420166015,-7.0753278548151854,24.060316258135487,0.7085831734224826,16.27640522989782,-3.226840274757535,60.034725088610216,-29.658412094977578,7.78391102823767,11,-2.239990234375,-9.824989318847656,-21.319992065429688,-18.80500030517578,-1.55999755859375,3,-0.04715193738755763,1.1004570664139794,166.0500030517578,-1.4784312786849931,164.89999389648438,-1.2499982970143255,164.22999572753906,-0.04715193738755763 3636,2021-11-19,165.25,165.55999755859375,163.50999450683594,164.47000122070312,1743000.0,0.006701225369580621,1.9285885558583107,-0.6141702010068364,84.23854889244417,82.82483129548925,-2.7638941724800077,-10.912475552121265,-18.28353755691137,-19.661172898914117,25.482652664734832,2.0500030517578125,8.735658283657358,8.710000610351557,-6.935499108625237,24.35550032932835,0.88725075086316,16.532750469839954,-3.2234766143372724,65.60693259244559,-23.052781469337376,7.822749859488398,11,-2.4150009155273438,-10.924995422363281,-22.03499984741211,-19.905006408691406,-2.82000732421875,4,-0.07370646097295763,1.4979138043471378,164.14999389648438,1.1004570664139794,166.0500030517578,-1.4784312786849931,164.89999389648438,-0.07370646097295763 3637,2021-11-22,162.5399932861328,166.3699951171875,162.52000427246094,165.60000610351562,1279100.0,-0.016399435484824143,-1.483872396769065,-3.923099495285418,73.4046725459329,82.60502485365717,0.735143789066683,-7.412968964174951,-15.372369089131382,-16.711145702580836,26.678188097826528,3.8499908447265625,9.13993097612638,5.257494354248053,-10.024860529651704,20.53984923814781,-2.383683087701826,12.898671796197931,3.9000091552734375,0.5099240563485545,-83.66352281727146,7.641177441949875,11,0.45000457763671875,-8.214988708496094,-18.979991912841797,-17.19499969482422,-1.9499969482421875,0,-0.03519125260356504,1.9285885558583107,165.25,1.4979138043471378,164.14999389648438,1.1004570664139794,166.0500030517578,-0.03519125260356504 3638,2021-11-23,160.75,163.0399932861328,159.99000549316406,162.25999450683594,2317900.0,-0.011012632952320467,-1.013204212052998,0.4934601901855481,65.9938255197122,81.87336049865286,2.7675801809999143,-4.7779214477926075,-13.346286029254344,-14.713693467744406,27.749566161873158,3.04998779296875,9.01363418154304,2.775501251220703,-11.76462031413027,17.315622816571675,-4.494559531454769,10.045562033896175,5.6199951171875,11.91215897866397,-67.89274719984127,7.270060782675483,11,2.2399978637695312,-6.424995422363281,-17.189998626708984,-15.405006408691406,0.589996337890625,1,-0.024821185027459225,-1.483872396769065,162.5399932861328,1.9285885558583107,165.25,1.4979138043471378,164.14999389648438,-0.024821185027459225 3639,2021-11-24,160.36000061035156,160.60000610351562,158.05999755859375,159.75,1678400.0,-0.0024261237303169203,3.6605165535101842,-0.4039753837447832,62.436530351712165,80.13954441067499,3.488362296635813,-3.1706282626980737,-12.72824271554046,-14.077277326953663,29.547116093796987,2.69000244140625,8.994472903868001,1.5095016479492074,-11.185394303724308,14.204397599622723,-4.8379463278875505,7.856949623785965,6.0099945068359375,27.67754184691996,-48.191557310116806,6.34744797583676,11,1.8899993896484375,-6.034996032714844,-16.799999237060547,-15.015007019042969,0.6399993896484375,2,-0.011910723714390392,-1.013204212052998,160.75,-1.483872396769065,162.5399932861328,1.9285885558583107,165.25,-0.011910723714390392 3640,2021-11-26,156.0,158.60000610351562,154.6699981689453,157.02999877929688,1843400.0,-0.02718882884607643,-1.1300841920703972,-1.6885208995172225,43.69369462252072,76.23949331298135,7.504068070597299,2.151870045429291,-8.147151896464777,-9.513351009493135,30.897612030739253,5.69000244140625,8.461163297868325,-3.3914993286132926,-14.450201970618792,7.667203313392207,-8.920850649616057,2.1378519923894714,9.871395263671872,11.367539982602368,-59.19169323902473,5.529351321002756,11,4.555000305175781,-1.6749954223632812,-12.439998626708984,-10.655006408691406,8.1300048828125,4,0.043525597988030906,3.6605165535101842,160.36000061035156,-1.013204212052998,160.75,-1.483872396769065,162.5399932861328,0.043525597988030906 3641,2021-11-29,159.38999938964844,159.8300018310547,156.2899932861328,158.14999389648438,1515400.0,0.021730765318259238,2.339614357586532,-1.2038902551035524,52.803545895426616,73.1340199505068,3.735612874067442,-0.1934690507936523,-11.208924537253665,-12.645547592043528,32.71907072487196,3.8300018310546875,8.156599653601717,-0.6709999084472713,-9.762394780166602,8.42039496327206,-5.216697344306937,3.874697527412394,5.5852841064453,40.341901297779906,-28.54902130073628,4.545697435859662,11,1.1650009155273438,-5.064994812011719,-15.65999984741211,-14.045005798339844,1.30999755859375,0,0.02007652274606886,-1.1300841920703972,156.0,3.6605165535101842,160.36000061035156,-1.013204212052998,160.75,0.02007652274606886 3642,2021-11-30,153.92999267578125,157.63999938964844,153.4199981689453,157.58999633789062,3319300.0,-0.03425564172642681,1.2446756704110122,-2.9516027810250414,36.88856888557661,66.72745704758402,8.471816741936948,5.783588793475417,-5.403544390257139,-7.004133346162007,33.06459676146891,5.970001220703125,7.260204867388495,-6.271006011962896,-14.855429148199022,2.3134171242732293,-10.56321758008096,-1.9787944438448335,10.220867994140605,5.301400890783814,-57.777923930252626,4.292211568118065,11,5.965003967285156,0.39501190185546875,-9.304988861083984,-8.584999084472656,7.6300048828125,1,0.05521990777913777,2.339614357586532,159.38999938964844,-1.1300841920703972,156.0,3.6605165535101842,160.36000061035156,0.05521990777913777 3643,2021-12-01,152.72000122070312,158.88999938964844,152.67999267578125,157.97000122070312,1458700.0,-0.007860660772112782,-1.330201426821029,1.4344247942566977,35.91122702852128,60.242886746666976,8.68578531318272,7.42714189044608,-3.8132099525551837,-5.628147680694923,33.27736873070531,6.2100067138671875,6.122310744958952,-7.514497375488276,-15.969239690101517,0.9402449391249661,-11.741868532794882,-3.287126218181669,10.357773199121084,0.5051575390235162,-57.11130109488541,4.227371157306618,12,6.80499267578125,1.6050033569335938,-8.09499740600586,-7.375007629394531,5.850006103515625,2,0.051532183435581524,1.2446756704110122,153.92999267578125,2.339614357586532,159.38999938964844,-1.1300841920703972,156.0,0.051532183435581524 3644,2021-12-02,157.49000549316406,158.6699981689453,153.25999450683594,153.25999450683594,1618100.0,0.03123365789899113,-1.557914709723034,-0.8057163783482143,40.45245363738532,55.09145193102578,2.8763290550440956,3.1352828475209265,-8.213748352617529,-10.186289050921431,33.175027329179116,5.9499969482421875,4.984919485930533,-2.945993041992182,-10.898074911100537,5.006088827116173,-6.922033976546345,1.0300478925619814,4.340035117374981,67.27282039681337,14.264151482108645,3.9760409345541747,12,2.0349884033203125,-3.1650009155273438,-12.262504577636719,-12.145011901855469,0.779998779296875,3,0.024445937586139,-1.330201426821029,152.72000122070312,1.2446756704110122,153.92999267578125,2.339614357586532,159.38999938964844,0.024445937586139 3645,2021-12-03,155.9499969482422,159.72999572753906,154.27000427246094,158.19000244140625,1459000.0,-0.009778452544334404,1.052631427989594,-0.5295507506727557,36.304077521759496,49.76539955650526,3.498779270286036,5.009304260595684,-6.426094806656067,-8.453676160810346,32.837289855124055,5.459991455078125,3.3793660041486646,-4.53500137329101,-12.356270522781216,3.286267776199196,-8.445635948036113,-0.6243667985459069,4.782037910125922,45.734266928164274,-1.648495312076328,3.9106345747451035,12,3.5749969482421875,-1.6249923706054688,-10.692493438720703,-10.605003356933594,4.30999755859375,4,0.03238219397614883,-1.557914709723034,157.49000549316406,-1.330201426821029,152.72000122070312,1.2446756704110122,153.92999267578125,0.03238219397614883 3646,2021-12-06,157.72999572753906,159.38999938964844,156.49000549316406,157.75999450683594,888800.0,0.011413907112083121,-1.3107712135397036,0.013392279344146158,39.91310739108114,46.04411453929951,0.6033360724471208,3.314994540768339,-7.9342709345627895,-10.004654324638466,31.82817476922597,3.44000244140625,1.696098892884919,-2.701502227783209,-10.585687293526178,5.18268283795976,-6.643594760654679,1.2405903050882614,2.0357940689186194,71.63121795385138,26.800450426647956,3.9420925328714778,12,0.12999725341796875,-2.3549957275390625,-12.604991912841797,-12.385002136230469,2.970001220703125,0,0.040575726422567904,1.052631427989594,155.9499969482422,-1.557914709723034,157.49000549316406,-1.330201426821029,152.72000122070312,0.040575726422567904 3647,2021-12-07,159.22000122070312,160.36000061035156,158.63999938964844,159.50999450683594,1509900.0,0.00944655762077029,-1.3724204699716922,9.666836215666327,41.40437959979901,43.311953881531366,-1.5725013169390252,2.0248920830916575,-9.156937325882438,-11.213614141394885,30.63773199230196,2.6300048828125,0.25739708004988415,-1.2724967956542912,-9.09611689055086,6.551123299242278,-5.184306843102576,2.6393132517939932,-6.540008544921875,85.1562732830403,42.64338955296179,3.9118100474482866,12,-2.5800018310546875,-2.9250030517578125,-14.09499740600586,-13.875007629394531,0.399993896484375,1,0.009295287754002457,-1.3107712135397036,157.72999572753906,1.052631427989594,155.9499969482422,-1.557914709723034,157.49000549316406,0.009295287754002457 3648,2021-12-08,158.8800048828125,160.4499969482422,158.77999877929688,160.02000427246094,997000.0,-0.00213538710767458,-1.49251300971316,3.9311233885819523,38.87683473414553,40.694209924023966,-1.7049533433749389,2.311717912372842,-8.420056134031455,-10.560879477912493,29.214902226424844,1.6699981689453125,-1.1178876279094254,-1.503493499755848,-9.35451903211046,6.347532032598764,-5.429006265933168,2.422019266421472,-6.046412048339846,78.16423459902717,40.46455044802232,3.9255127661773095,12,-2.3150100708007812,-0.16500091552734375,-12.98000717163086,-13.535011291503906,1.8600006103515625,2,0.016868029918289507,-1.3724204699716922,159.22000122070312,-1.3107712135397036,157.72999572753906,1.052631427989594,155.9499969482422,0.016868029918289507 3649,2021-12-09,157.13999938964844,158.75999450683594,157.0800018310547,157.9199981689453,946300.0,-0.010951695869140132,-2.7333423756400257,0.6842098218468499,39.07079892336876,40.180554846340414,-0.5249424318635079,3.9842821942691273,-6.223634164550305,-8.56521556220821,27.47675579398091,1.8000030517578125,-2.1958761494093153,-3.0709991455078125,-11.053425625765016,4.911427334749391,-7.0622123856364,0.9202140946207749,-4.001750390625006,46.440105478356195,11.087888565868134,3.9912132401285962,12,-0.5750045776367188,1.8000030517578125,-11.049999237060547,-11.795005798339844,1.910003662109375,3,0.009100215986538318,-1.49251300971316,158.8800048828125,-1.3724204699716922,159.22000122070312,-1.3107712135397036,157.72999572753906,0.009100215986538318 3650,2021-12-10,160.36000061035156,160.89999389648438,158.75999450683594,158.8300018310547,1050500.0,0.020491289507509336,-1.5628529137656926,-1.9615399663523612,42.84879078956941,39.07447094568961,-3.4212149125278017,0.567331120506708,-8.892357214876967,-11.568594518237376,25.61820339336971,3.7599945068359375,-2.9252600488944154,0.2925018310546932,-7.5635972867617625,8.148600948871149,-3.635547727853549,4.220551389962935,-6.929281693359371,87.7552220834357,53.907218972263536,3.92804955890823,12,-3.57000732421875,-0.8000030517578125,-13.53000259399414,-14.795005798339844,-3.3699951171875,4,-0.013033152469043574,-2.7333423756400257,157.13999938964844,-1.49251300971316,158.8800048828125,-1.3724204699716922,159.22000122070312,-0.013033152469043574 3651,2021-12-13,158.0800018310547,160.10000610351562,156.75999450683594,159.91000366210938,1129700.0,-0.014218001812290493,2.0226257465391653,-1.1960805824274459,43.39456432915585,39.797359328309525,-1.5048300209830927,2.4840202632703665,-6.221600735633359,-9.06179602688755,23.23680658462871,3.600006103515625,-3.6092519574515336,-1.67599716186524,-9.314853500848642,5.962859177118162,-5.495425331356927,2.1434310076264467,-4.2011264152929755,31.88423958513779,-5.925483581331633,3.8194281694916956,12,-1.290008544921875,1.4799957275390625,-10.445003509521484,-11.710006713867188,-4.0800018310546875,0,0.013790439337868277,-1.5628529137656926,160.36000061035156,-2.7333423756400257,157.13999938964844,-1.49251300971316,158.8800048828125,0.013790439337868277 3652,2021-12-14,157.10000610351562,159.00999450683594,155.72000122070312,158.0800018310547,1393300.0,-0.006199365613535512,1.316912116311432,0.5355162551800619,44.46131632129487,40.74736924972882,-0.031155843584173226,3.059319874367418,-4.80775568174829,-7.8644642936509115,20.582569036863198,3.2899932861328125,-3.5016075130585023,-2.2994934082031193,-9.72162834211224,5.122641525706001,-6.010560875157665,1.4115740587514267,-2.7998635789105606,26.641058572623688,-13.847843562980945,3.711067466954556,12,-0.02001190185546875,2.459991455078125,-7.622501373291016,-8.975006103515625,-6.20001220703125,1,0.022915281380412322,2.0226257465391653,158.0800018310547,-1.5628529137656926,160.36000061035156,-2.7333423756400257,157.13999938964844,0.022915281380412322 3653,2021-12-15,160.75,160.8800048828125,156.5500030517578,157.72000122070312,1093300.0,0.023233569412335564,1.6322131215969278,-3.091848968470222,50.538524326618095,41.86804377075468,-2.7069748953588544,-0.9671063817133927,-8.079894306927429,-11.27864098705794,17.730760149086056,4.3300018310546875,-3.8239920858885625,1.558000183105463,-5.436369037413073,8.552369403623999,-1.9391844271538048,5.055184793364731,-6.053866393082188,97.1043608384687,52.723124875576865,3.49718461025927,12,-3.1650009155273438,-1.19000244140625,-10.089996337890625,-11.944999694824219,-8.240005493164062,2,-0.007029579364307925,1.316912116311432,157.10000610351562,2.0226257465391653,158.0800018310547,-1.5628529137656926,160.36000061035156,-0.007029579364307925 3654,2021-12-16,160.05999755859375,163.6999969482422,159.60000610351562,161.97000122070312,1403600.0,-0.004292394658825804,-1.8975337797763472,-0.630364498876993,56.238470332589,44.08297630529129,-1.8037667809159075,-0.7893390828517113,-7.037087262693831,-10.338312634150071,14.994851604460099,4.0999908447265625,-3.210255250256097,1.1674980163574276,-5.06151571289459,7.396511745609445,-1.947008848268581,4.282004880983436,-4.991632334301954,54.38594813921072,5.587924011768585,3.114506864626014,12,-0.34999847412109375,-0.5,-8.67999267578125,-10.709999084472656,-10.860000610351562,3,0.004248456484708951,1.6322131215969278,160.75,1.316912116311432,157.10000610351562,2.0226257465391653,158.0800018310547,0.004248456484708951 3655,2021-12-17,156.41000366210938,159.92999267578125,155.5,159.32000732421875,2772600.0,-0.022803910734461974,1.1452882192550118,1.5235592055858245,45.45732400872543,44.69900037391844,2.143782849339118,2.37271312962514,-3.1345486830711593,-6.5250153815565,12.234917947582172,4.55999755859375,-2.4906073388351047,-2.0954963684081918,-7.896205465801103,3.705212728984719,-4.9958509171046614,0.8048581802882779,7.2899932861328125,11.097609765628635,-37.1685059652351,2.900354548696459,12,3.1899948120117188,3.149993896484375,-4.409999847412109,-6.965003967285156,-15.69000244140625,4,0.016878711897172494,-1.8975337797763472,160.05999755859375,1.6322131215969278,160.75,1.316912116311432,157.10000610351562,0.016878711897172494 3656,2021-12-20,153.07000732421875,154.33999633789062,151.0800018310547,153.77000427246094,1426400.0,-0.021354109453932235,2.543508728282954,0.24054847674479576,48.598459001195636,45.49834252962918,5.3118417448309,5.010309710024842,0.44824445168666216,-3.1071805136910484,9.693589471515896,5.3300018310546875,-2.3105315662675707,-4.826493072509777,-10.186535564437264,0.5335494194177102,-7.506514318473535,-2.146471826546019,10.629989624023438,15.768670864648925,-36.36525260095215,2.680021245963748,12,4.3199920654296875,5.689994812011719,0.17499160766601562,-2.8400115966796875,-15.800003051757812,0,0.025609185218383956,1.1452882192550118,156.41000366210938,-1.8975337797763472,160.05999755859375,1.6322131215969278,160.75,0.025609185218383956 3657,2021-12-21,156.82000732421875,156.89999389648438,154.25,155.5399932861328,1258000.0,0.02449859424163403,2.6805798391455,-1.828599455040872,56.17099029629241,47.41991536986771,1.324931612318096,0.8535739736795165,-3.0090881794210986,-6.777503026593877,7.237256886916304,3.829986572265625,-1.7457553156535823,-0.7904937744140739,-5.6986751901946775,4.11768764136653,-3.24458448230439,1.6635969334762422,6.3751898193359295,45.483420871903505,-12.636692721137969,2.4540907078903054,12,0.5699920654296875,1.9399948120117188,-1.7550048828125,-5.980010986328125,-16.400009155273466,1,-0.01798244606881383,2.543508728282954,153.07000732421875,1.1452882192550118,156.41000366210938,-1.8975337797763472,160.05999755859375,-0.01798244606881383 3658,2021-12-22,156.75999450683594,157.13999938964844,155.75999450683594,156.4499969482422,729900.0,-0.0003826859748752298,1.5794307227197535,0.24218293656943268,48.71972862806888,48.492018670389946,1.176295964468693,0.6317279868256946,-2.5182506107493055,-6.65379893582633,5.707204753294465,1.3800048828125,-1.406977354021592,-0.6510063171386662,-5.341412286948923,4.039399652671591,-2.9962093020437806,1.6941966677664482,5.95059482421874,45.00788330770049,-11.460647422860099,2.345202984905126,12,0.6300048828125,2.0000076293945312,-0.9724922180175781,-5.30999755859375,-13.75,2,-0.03738199040378265,2.6805798391455,156.82000732421875,2.543508728282954,153.07000732421875,1.1452882192550118,156.41000366210938,-0.03738199040378265 3659,2021-12-23,158.4499969482422,159.42999267578125,157.1199951171875,157.6199951171875,632300.0,0.010780827383434,-1.5245849696909055,2.6774463477062413,54.36147885651735,49.77120623338416,-0.34457755317222905,-1.2740238098374448,-3.746006356914421,-8.284006552103989,4.75025172580722,2.6699981689453125,-1.1821417865293142,1.1344963073730412,-3.377477733110311,5.646470347856393,-1.121490712868649,3.3904833276147315,3.7953688828124825,83.27686713460335,24.39918932227323,2.255987020241682,12,-1.05999755859375,0.27500152587890625,-1.9224929809570312,-6.654998779296875,-15.349990844726562,3,-0.03748818274415344,1.5794307227197535,156.75999450683594,2.6805798391455,156.82000732421875,2.543508728282954,153.07000732421875,-0.03748818274415344 3660,2021-12-27,162.7899932861328,162.9600067138672,158.35000610351562,158.82000732421875,829700.0,0.027390321372541715,1.1392050583974425,4.783105064803751,58.103775401581785,51.40556301920927,-4.809388828796642,-5.353737711872782,-7.74045800731875,-12.531019397035323,5.128722243488782,4.6100006103515625,-0.7221024876233741,5.134992980957037,0.05387419366726931,10.216111768246805,2.594433587312153,7.675552374601921,-11.709991455078125,98.56891112914992,39.598225307438994,2.540559393644879,12,-5.399993896484375,-4.064994812011719,-5.512489318847656,-10.9949951171875,-14.829986572265625,0,-0.08348176729759893,-1.5245849696909055,158.4499969482422,1.5794307227197535,156.75999450683594,2.6805798391455,156.82000732421875,-0.08348176729759893 3661,2021-12-28,162.58999633789062,163.30999755859375,161.9199981689453,162.60000610351562,687500.0,-0.0012285579979762762,-1.0592490449171508,-0.002521360458457127,55.629796093993754,52.64650521617582,-4.360974773699809,-5.166607681207211,-7.203011434276107,-12.231551768319093,5.212448746334847,1.3899993896484375,-0.11310627275796037,4.77499618530274,-0.7207699097822626,10.270762280387743,2.0271131377602387,7.522879232845241,-11.272394409179697,92.0529645174112,34.89115686774031,2.747883047542498,12,-5.1999969482421875,-3.8649978637695312,-4.472492218017578,-10.794998168945312,-17.289993286132812,1,-0.13451009047160445,1.1392050583974425,162.7899932861328,-1.5245849696909055,158.4499969482422,1.5794307227197535,156.75999450683594,-0.13451009047160445 3662,2021-12-29,162.42999267578125,164.1199951171875,162.1699981689453,163.83999633789062,1156400.0,-0.0009840929067792548,-1.0207298946902374,140.8628048780488,55.96636603860295,53.249598739729684,-3.760901891742634,-4.571539911975492,-6.698525727082938,-11.989561710641965,5.648631797795221,1.9499969482421875,0.14410873103778954,4.189992523193354,-1.3552042890461564,9.735189335432864,1.4173941170735986,6.962590929313109,-10.632694921875014,79.78466126768404,24.235248508269862,2.7725984061197555,12,-4.829994201660156,-3.7049942016601562,-3.8499908447265625,-10.634994506835938,-17.80999755859375,2,-0.15489742989486532,-1.0592490449171508,162.58999633789062,1.1392050583974425,162.7899932861328,-1.5245849696909055,158.4499969482422,-0.15489742989486532 3663,2021-12-30,160.58999633789062,163.25,160.16000366210938,162.25,675400.0,-0.01132793462327708,-1.4523887375113533,1.1773045040365344,55.77889113297948,53.19853438421752,-2.174679719859853,-2.2258322073563477,-4.52091071275612,-10.07728654026809,6.103346163140537,3.089996337890625,0.5158519459228614,1.956496429443348,-3.02798452260717,6.940977381493866,-0.5357440465818968,4.448736905468593,-8.053336742187525,49.571446010044646,-6.8356902923660385,2.4922404760252563,12,-2.9899978637695312,-2.9899978637695312,-1.9324951171875,-8.794998168945312,-17.220001220703125,3,-0.12559934385020155,-1.0207298946902374,162.42999267578125,-1.0592490449171508,162.58999633789062,1.1392050583974425,162.7899932861328,-0.12559934385020155 3664,2021-12-31,161.33999633789062,162.14999389648438,160.3300018310547,160.3300018310547,592200.0,0.004670278455090937,-2.6039642851747216,-0.6084290835554739,51.78962034134448,53.90212286561963,-3.044141629873195,-2.817043019200014,-4.9218070922127595,-10.75598029986918,6.582633857813458,1.8199920654296875,0.9580173834013692,2.5139968872070426,-2.5806940788045836,7.608687853218669,-0.033348595798770475,5.061342370212856,-8.108336610898448,51.8196867843297,-0.5964280501096013,2.5473454830058126,12,-3.7399978637695312,-3.7399978637695312,-2.6824951171875,-9.544998168945312,-15.55999755859375,4,-0.11361102173739102,-1.4523887375113533,160.58999633789062,-1.0207298946902374,162.42999267578125,-1.0592490449171508,162.58999633789062,-0.11361102173739102 3665,2022-01-03,161.0,162.64999389648438,159.8300018310547,161.97999572753906,1152600.0,-0.002107328285656962,1.431035956933236,-0.9702980767778097,55.73899300338584,54.695515532529654,-2.217809813226353,-2.1916835311870386,-4.279751238736054,-10.370839581686653,6.780991145790381,2.8199920654296875,0.8805785429658215,1.9215003967285043,-3.072605026336163,6.915605819793171,-0.5755523148038435,4.418553108260852,-7.115040149596098,27.27272727272727,-26.594598946278577,2.497052711532337,1,-1.81500244140625,-3.4000015258789062,-2.7124977111816406,-9.205001831054688,-11.100006103515625,0,-0.11118008631356757,-2.6039642851747216,161.33999633789062,-1.4523887375113533,160.58999633789062,-1.0207298946902374,162.42999267578125,-0.11118008631356757 3666,2022-01-04,164.1300048828125,165.02999877929688,161.0,162.0,1257800.0,0.019441024116847894,1.0508937862057184,-2.173483845854418,62.74012271187266,55.42541913426079,-4.038677524893217,-5.077982527298559,-7.029636444827531,-13.45460466125428,7.190754597135697,4.029998779296875,0.6957880551696292,4.731504821777349,-0.6998158408478048,10.162825484402504,2.015844490464758,7.447165153089941,-9.63094291640158,82.69241491019316,24.332679859888287,2.7156603313125793,1,-3.7350082397460938,-6.075004577636719,-6.69000244140625,-12.335006713867188,-16.75,1,-0.09851945218968683,1.431035956933236,161.0,-2.6039642851747216,161.33999633789062,-1.4523887375113533,160.58999633789062,-0.09851945218968683 3667,2022-01-05,160.6999969482422,165.80999755859375,160.6999969482422,164.3699951171875,1216600.0,-0.020898116325648752,-1.7847428664086114,-1.722999885380251,49.90865357544457,55.55752190619143,-0.0004622457042842143,-1.6141713927419516,-3.254429875960682,-9.996555659138295,7.396484609577126,5.1100006103515625,1.155948907216981,1.2274971008300781,-4.233829566795492,6.688823768455649,-1.5031662329827213,3.9581604346428776,-5.3584600368003805,14.548423725137468,-37.30302920999209,2.7306633338127906,1,0.7649993896484375,-2.2549972534179688,-3.2599945068359375,-8.904998779296875,-17.25,2,-0.09583070434932472,1.0508937862057184,164.1300048828125,1.431035956933236,161.0,-2.6039642851747216,161.33999633789062,-0.09583070434932472 3668,2022-01-06,161.55999755859375,162.5399932861328,159.30999755859375,160.39999389648438,982000.0,0.005351590707425746,1.0705133221174536,-0.3160774498268314,52.72331070187084,55.37550322234182,-0.12066833661540954,-2.3853998321457084,-3.7269757826359466,-10.837121003317264,7.43257145040197,3.2299957275390625,1.814978202632716,1.9534980773925668,-3.57768435989135,7.484680514676484,-0.8120931412493917,4.719089296034525,-5.171614582436746,34.61538461538461,-16.216711033761577,2.7655912186419562,1,0.5200042724609375,-3.1149978637695312,-4.4499969482421875,-9.764999389648438,-18.029998779296875,3,-0.10485270300442129,-1.7847428664086114,160.6999969482422,1.0508937862057184,164.1300048828125,1.431035956933236,161.0,-0.10485270300442129 3669,2022-01-07,158.57000732421875,162.05999755859375,158.24000549316406,160.9199981689453,1523300.0,-0.018506996035888235,-1.5382053400789808,-2.0258477809055275,54.01786322496265,54.921512980495244,3.227546622336547,0.7559752786371234,-0.2450777406919542,-7.796983393290475,7.949515263447454,3.8199920654296875,1.864305467652116,-1.1079925537109432,-6.541026951369474,4.325041843947588,-3.824509752540223,1.6085246451183366,-1.2394628898180713,4.359341835531448,-49.37153265012961,2.7165171988292682,1,3.4549942016601562,-0.12500762939453125,-1.6450080871582031,-6.7750091552734375,-10.580001831054688,4,-0.0958567919843295,1.0705133221174536,161.55999755859375,-1.7847428664086114,160.6999969482422,1.0508937862057184,164.1300048828125,-0.0958567919843295 3670,2022-01-10,158.27000427246094,158.30999755859375,155.39999389648438,157.27000427246094,1323600.0,-0.0018919280942228944,4.388962672016729,-0.425533572713283,60.90602856285191,55.5077610325906,3.1502445351733286,0.9395437369632305,0.47805251303634577,-7.430504401879034,7.666411746808559,3.170013427734375,2.2401389333820703,-1.3034957885742244,-6.761638340000843,4.154646762852394,-4.032567064287548,1.425575487139099,7.5399932861328125,27.56973454700028,-29.684049523953952,2.729071275713313,1,2.334991455078125,0.17499542236328125,-1.3450050354003906,-6.475006103515625,-8.529998779296875,0,-0.07891580941428789,-1.5382053400789808,158.57000732421875,1.0705133221174536,161.55999755859375,-1.7847428664086114,160.6999969482422,-0.07891580941428789 3671,2022-01-11,160.25999450683594,160.7899932861328,157.69000244140625,158.9199981689453,1031000.0,0.012573388391076579,1.5833322736925093,1.339996337890625,57.78982540159706,55.71036762847883,0.8884119362997751,-0.9262419139378437,-1.083398024103019,-9.304728465255181,8.146770305485086,3.0999908447265625,2.3676912042797937,0.5774948120117074,-4.842000013705473,5.996989637728888,-2.1322526008468685,3.2872422248702833,5.341802978515631,46.68586840215176,-11.558734000229087,2.709747412858585,1,0.345001220703125,-1.8149948120117188,-3.3349952697753906,-8.464996337890625,-15.959991455078125,1,-0.06464495797739245,4.388962672016729,158.27000427246094,-1.5382053400789808,158.57000732421875,1.0705133221174536,161.55999755859375,-0.06464495797739245 3672,2022-01-12,160.6999969482422,162.14999389648438,159.72000122070312,161.7100067138672,911000.0,0.0027455538280796166,1.5714424117162649,-0.7537406909745155,58.771157480817806,56.04284166712753,0.19802720828624842,-1.1412247810596057,-1.2462930338873548,-9.641836589368381,8.652564156687607,2.42999267578125,2.0209558066295585,0.8374977111816406,-4.458576715784574,6.133572138147855,-1.8105395023014808,3.485534924664762,4.697764465332028,74.2297409638683,13.719618950160637,2.6480372134831103,1,-0.095001220703125,-2.2549972534179688,-4.082500457763672,-8.904998779296875,-17.220001220703125,2,-0.08288731996503862,1.5833322736925093,160.25999450683594,4.388962672016729,158.27000427246094,-1.5382053400789808,158.57000732421875,-0.08288731996503862 3673,2022-01-13,159.6199951171875,162.35000610351562,159.35000610351562,161.05999755859375,1239600.0,-0.006720608908303394,-2.030332922318126,1.425731206188059,52.677342469522564,56.141477459147325,1.2582867465590937,-0.158338831022661,0.07432103972229243,-8.497547277906136,9.008023358939766,3.0,1.7427577884611196,-0.1860038757324105,-5.466299435403016,5.094291683938195,-2.8261516555677133,2.4541439041028923,5.577810946044906,60.71933537661699,2.9614478913579347,2.640147779835297,1,0.9850006103515625,-1.1749954223632812,-3.152496337890625,-7.8249969482421875,-18.94000244140628,3,-0.10130308647781783,1.5714424117162649,160.6999969482422,1.5833322736925093,160.25999450683594,4.388962672016729,158.27000427246094,-0.10130308647781783 3674,2022-01-14,160.74000549316406,161.08999633789062,157.72000122070312,157.72000122070312,2385200.0,0.00701672979725565,-1.2317816884685149,-2.0972216335353706,44.49815551347491,54.89249551582389,0.0494137375085586,-1.2909819511652927,-0.8325571588741809,-9.562071857301703,8.443811488934507,3.3699951171875,1.469050845735751,0.9000061035156364,-4.395910059352246,6.195922266383519,-1.7479519779183192,3.547964184949592,4.261844326733382,76.83456428000596,23.237708859846293,2.647958081433943,1,-0.135009765625,-2.2950057983398438,-3.100006103515625,-8.94500732421875,-22.44000244140628,4,-0.107067351783804,-2.030332922318126,159.6199951171875,1.5714424117162649,160.6999969482422,1.5833322736925093,160.25999450683594,-0.107067351783804 3675,2022-01-18,159.0500030517578,160.02000427246094,156.10000610351562,158.99000549316406,2135600.0,-0.010513888165059937,2.9199981689453125,0.019866713150329174,41.20280452151359,52.49946016133955,1.6022096543573525,0.6397435124526112,1.0066547239133001,-7.820418826208055,8.882345908795152,4.6399993896484375,1.2826191488449297,-0.9219963073730355,-5.984400597902663,4.140407983156592,-3.4531984526378494,1.6092058378917784,5.759809649671382,47.199951171875,-1.4691605285071745,2.53120214526481,1,1.55499267578125,-0.6050033569335938,-1.2975044250488281,-7.2550048828125,-17.610000610351562,1,-0.06953786448526267,-1.2317816884685149,160.74000549316406,-2.030332922318126,159.6199951171875,1.5714424117162649,160.6999969482422,-0.06953786448526267 3676,2022-01-19,156.99000549316406,160.85000610351562,156.92999267578125,159.94000244140625,2388800.0,-0.012951886319193529,-1.5537358906941952,-49.16861648016277,37.647624597828425,51.13712360827108,2.8417257683160813,3.171056947215675,3.0715294508918305,-5.720863918633995,8.225812086185979,3.920013427734375,1.128174414966992,-3.1779937744140625,-7.338438482124843,0.9824509332967182,-5.258216128269453,-1.0977714205586722,7.6316108321662455,14.239990234375,-29.23357050629371,2.080222353855396,1,1.9799880981445312,1.4549942016601562,1.1849899291992188,-5.19500732421875,-12.279998779296875,2,-0.04618128381628528,2.9199981689453125,159.0500030517578,-1.2317816884685149,160.74000549316406,-2.030332922318126,159.6199951171875,-0.04618128381628528 3677,2022-01-20,154.0,158.64999389648438,153.67999267578125,157.80999755859375,2218700.0,-0.01904583341959476,-1.2337022864118286,1.2915259322095267,35.77904074496038,49.254426946392144,5.34329454503316,6.259911098708244,6.057558979284238,-2.737825297500706,8.497308350037699,4.970001220703125,0.7805244119593056,-6.026998901367193,-10.809790832858994,-1.2442069698753926,-8.41839486711308,-3.635602935621307,10.43718387675338,3.690966881263222,-37.399737788525336,2.391395965745893,1,4.0149993896484375,4.444999694824219,4.174995422363281,-2.2050018310546875,-11.57000732421875,3,-0.0629869931704038,-1.5537358906941952,156.99000549316406,2.9199981689453125,159.0500030517578,-1.2317816884685149,160.74000549316406,-0.0629869931704038 3678,2022-01-21,150.89999389648438,154.52000427246094,150.38999938964844,154.24000549316406,3608500.0,-0.020129909763088483,1.1179462500635782,0.8766440254393413,29.54546541662681,46.53527163435483,7.56801726609487,9.379271008008345,9.018836840622726,0.3372764044395069,9.10006597360773,4.1300048828125,-0.19283271840930638,-8.834004974365229,-14.982494577894101,-2.685515370836356,-11.90824977612965,-5.7597601726008065,13.106902332230106,4.766305161607734,-33.52279417515559,3.074244801764433,1,5.470008850097656,7.200004577636719,7.420001983642578,1.07000732421875,-15.610000610351591,4,-0.04917162670023267,-1.2337022864118286,154.0,-1.5537358906941952,156.99000549316406,2.9199981689453125,159.0500030517578,-0.04917162670023267 3679,2022-01-24,152.50999450683594,152.85000610351562,145.08999633789062,148.6199951171875,2567000.0,0.010669321905049323,2.396048761105973,-1.164666432151162,34.15453910125299,43.56288391639939,5.596540071546116,7.696022324327146,7.301107922289276,-1.2490804900488115,10.283454637903045,7.760009765625,-0.49792313349604456,-6.927004241943365,-13.860402248179469,0.006393764292738524,-10.393703245061431,-3.460305238825299,10.679887911534593,47.081177482068995,7.092953412429509,3.466699003118059,1,1.2100067138671875,2.94000244140625,6.062503814697266,0.46500396728515625,-13.860000610351562,0,-0.07756869882074813,1.1179462500635782,150.89999389648438,-1.2337022864118286,154.0,-1.5537358906941952,156.99000549316406,-0.07756869882074813 3680,2022-01-25,149.1999969482422,151.0800018310547,147.3000030517578,149.86000061035156,1543600.0,-0.02170347962634922,1.4387040883629814,-0.16966677780610745,22.32109971841696,39.62191439604605,8.364245805124654,10.472625791884923,10.377585495711656,2.0614019747958423,10.738457720149787,5.209991455078125,-1.0976416138299214,-9.557501983642567,-17.670665699866106,-1.4443382674190275,-13.614083841754336,-5.500920125530797,12.541894583689952,26.07866791628584,-8.15631629232703,4.056581858111773,1,4.5200042724609375,6.25,10.435001373291016,4.125007629394531,-12.539993286132812,1,-0.0730562608541181,2.396048761105973,152.50999450683594,1.1179462500635782,150.89999389648438,-1.2337022864118286,154.0,-0.0730562608541181 3681,2022-01-26,140.72000122070312,148.7899932861328,139.1300048828125,148.7899932861328,3361300.0,-0.0568364336527486,1.394051524462302,12.227192860775881,18.80076036603934,35.18075916107066,15.400538377325887,18.161307839544435,18.485891256792172,10.482996383294335,11.538450321894127,10.069992065429688,-1.7908526275012093,-16.94399795532226,-28.17749789314675,-5.71049801749777,-22.560747924234505,-11.327247986410015,19.6897386957057,8.145477626944285,-27.399125161569444,5.616749968912247,1,10.020004272460938,11.75,18.859996795654297,12.605003356933594,-7.290008544921903,2,0.005116552120930429,1.4387040883629814,149.1999969482422,2.396048761105973,152.50999450683594,1.1179462500635782,150.89999389648438,0.005116552120930429 3682,2022-01-27,137.27000427246094,143.1699981689453,136.33000183105472,143.1699981689453,2558100.0,-0.024516748993138937,1.3186452250285683,0.7311028125738596,14.908996160393187,30.984276237834067,16.961118703716323,20.69055097518742,21.519024623403766,13.876451284993493,12.314793170929375,6.839996337890597,-2.8208601021700304,-19.135995483398432,-33.359466133340646,-4.912524833456217,-26.24773080836954,-12.024260158427325,21.011762140588246,5.167687274557355,-29.23476086811127,7.111735324971109,1,11.439994812011719,13.799995422363281,20.804996490478516,16.05500030517578,-9.570007324218736,3,0.0541997684114508,1.394051524462302,140.72000122070312,1.4387040883629814,149.1999969482422,2.396048761105973,152.50999450683594,0.0541997684114508 3683,2022-01-28,140.41999816894528,140.5,134.30000305175778,137.27000427246094,2461300.0,0.02294743059985671,2.7462244841511483,-0.5338978229047544,23.89990376036721,28.695581598599883,12.070536754167506,16.814058870381587,17.95857617745716,10.70298670311601,13.767036943253633,6.199996948242216,-3.9231859749314424,-14.977501678466837,-30.72995368708422,0.7749503301505456,-22.853727682775514,-7.10127567415816,15.227556494264576,32.991881996523745,-4.99556356515032,7.876226004308689,1,7.155006408691435,9.635002136230497,17.65500259399417,12.905006408691435,-11.660003662109347,4,0.014314161323500718,1.3186452250285683,137.27000427246094,1.394051524462302,140.72000122070312,1.4387040883629814,149.1999969482422,0.014314161323500718 3684,2022-01-31,143.00999450683594,143.22000122070312,139.00999450683594,139.47999572753906,1778800.0,0.018444640162824433,1.1316423814453698,1.120636704482712,29.411750174162663,27.38546444889422,7.488553810002941,13.471084070944187,14.9426846857709,8.13116703969871,15.02359822974007,4.2100067138671875,-5.146882963201165,-11.471005249023449,-27.886667609709207,4.944657111662309,-19.678836429366328,-3.26317406868057,9.648902930770618,51.90698503401864,12.081203010055717,8.207831180342874,1,4.565010070800781,7.045005798339844,15.065006256103516,10.315010070800781,-12.580001831054716,0,-0.05398224961356901,2.7462244841511483,140.41999816894528,1.3186452250285683,137.27000427246094,1.394051524462302,140.72000122070312,-0.05398224961356901 3685,2022-02-01,143.10000610351562,143.64999389648438,139.67999267578122,143.0500030517578,2264300.0,0.0006294077346837845,5.904478206063872,0.014165175368069783,25.597299247867085,26.046539410009625,5.473722806754495,12.618234876469842,14.480295187681122,8.080158583405222,16.30576553035004,3.9700012207031534,-6.237106851445333,-10.485993957519526,-27.350847003656668,6.378859088617617,-18.918420480588082,-2.0535674344509687,6.988646120072104,60.73160098397676,20.87412987832358,8.432426523068568,2,3.3749923706054688,6.954994201660156,14.95749282836914,10.224998474121094,-12.810012817382841,1,-0.03109721884855965,1.1316423814453698,143.00999450683594,2.7462244841511483,140.41999816894528,1.3186452250285683,137.27000427246094,-0.03109721884855965 3686,2022-02-02,147.9600067138672,148.91000366210938,143.75999450683594,144.1999969482422,2025500.0,0.033962266967591415,-1.2198245244797559,75.19560573695453,33.906032423563445,25.838427374298853,-0.8961244554906216,6.835147040855048,9.26125077199626,3.293725758184735,16.60679541842119,5.80999755859375,-7.212217683053723,-4.817493438720703,-21.094133759930116,11.45914688248871,-12.95581359932541,3.3208267218840035,-13.660003662109403,93.49762554035016,55.59259030401667,8.138320160604714,2,-3.5500030517578125,2.0949935913085938,10.097492218017578,5.364997863769531,-20.540008544921875,2,-0.0763720095904723,5.904478206063872,143.10000610351562,1.1316423814453698,143.00999450683594,2.7462244841511483,140.41999816894528,-0.0763720095904723 3687,2022-02-03,145.3000030517578,148.2100067138672,144.52000427246094,145.69000244140625,1674300.0,-0.01797785578134925,-2.7846238115732227,-0.10372297253425103,32.60448799483069,26.178318771877063,0.44701114726649394,8.729850478586968,11.611263430955802,5.9975671297994495,16.745301103915658,3.69000244140625,-8.149178761918819,-6.707497406005871,-22.862678178480223,9.447683366468482,-14.785087792243047,1.3700929802313055,-10.70779998779301,75.29089350075881,38.60813084106276,8.077590386237171,2,-1.7249984741210938,4.754997253417969,12.757495880126953,9.025001525878906,-18.8800048828125,3,-0.08169311855931849,-1.2198245244797559,147.9600067138672,5.904478206063872,143.10000610351562,1.1316423814453698,143.00999450683594,-0.08169311855931849 3688,2022-02-04,144.6199951171875,146.39999389648438,142.94000244140625,144.8800048828125,1593300.0,-0.004680026980646956,1.0969722751401039,0.6666927501075942,30.206282106866198,25.739623550278527,0.15926869366012397,8.512105130734227,12.024692930130328,6.743450901766494,17.41635147229168,3.459991455078125,-8.941432218819358,-6.540505218505871,-22.359738766169414,9.278728329157673,-14.450121992337642,1.369111555325901,-9.741436041259817,56.6666204279547,24.027472607919826,7.909616773831776,2,-1.92999267578125,5.435005187988281,13.542503356933594,9.705009460449219,-17.239997863769545,4,-0.1169962573656208,-2.7846238115732227,145.3000030517578,-1.2198245244797559,147.9600067138672,5.904478206063872,143.10000610351562,-0.1169962573656208 3689,2022-02-07,143.3699951171875,145.97000122070312,142.99000549316406,145.11000061035156,1780700.0,-0.008643341461788245,-1.3840111328804496,6.692077464788732,30.536243210163235,26.65241727158367,-0.026357145332866594,9.027832928463624,13.000665885218297,8.048575463697887,18.45226639219948,2.9799957275390625,-9.564343673195282,-7.030504608154303,-22.811358242997386,8.750349026688781,-14.920931425575844,0.8599222092672392,-8.21080714953618,39.97831039282674,8.80174837098092,7.890426817421547,2,-1.7649917602539062,6.685005187988281,14.230003356933594,10.955009460449219,-12.009994506835938,0,-0.10190417177882771,1.0969722751401039,144.6199951171875,-2.7846238115732227,145.3000030517578,-1.2198245244797559,147.9600067138672,-0.10190417177882771 3690,2022-02-08,145.77999877929688,146.61000061035156,143.82000732421875,144.19000244140625,1033400.0,0.016809679460053628,-1.3948578239400646,-0.9137881139670095,36.20477337348262,28.586196494632922,-3.321831119429902,5.9386076040478315,10.479547142929391,5.727590409840786,19.970609377971915,3.2400054931640625,-9.724661537407684,-3.9960006713867244,-19.450775352949762,11.458774010176313,-11.723388012168243,3.7313866693947944,-10.345794497756401,47.571118210862615,13.663450340210737,7.727387340781515,2,-4.174995422363281,4.275001525878906,11.819999694824219,8.545005798339844,-13.1199951171875,1,-0.10529569373062453,-1.3840111328804496,143.3699951171875,1.0969722751401039,144.6199951171875,-2.7846238115732227,145.3000030517578,-0.10529569373062453 3691,2022-02-09,149.89999389648438,149.9600067138672,147.30999755859375,147.97999572753906,1090600.0,0.028261731044633587,1.5980178765099666,1.2075487994472276,45.090990008710946,31.939751366668226,-6.70813449525798,1.0568574688681451,6.184734163687153,1.7527706810721781,20.941764942877512,4.1800079345703125,-10.078934942224208,0.6419944763183594,-14.006680899958297,15.290669852595016,-6.682343211819955,7.966332164456674,-14.196273627332516,99.14511708179097,58.87823955222364,7.324337688138323,2,-7.769989013671875,0.15500640869140625,8.492504119873047,4.425010681152344,-16.05999755859375,2,-0.13082055642973245,-1.3948578239400646,145.77999877929688,-1.3840111328804496,143.3699951171875,1.0969722751401039,144.6199951171875,-0.13082055642973245 3692,2022-02-10,147.3800048828125,151.75999450683594,146.49000549316406,147.4199981689453,1426800.0,-0.016811134865102773,-4.791221966044854,-0.020829856392405567,45.72609320090768,34.36488352672828,-2.9091555795482975,2.6643850249673733,8.673037722825228,4.441320226212554,21.486258971912985,5.269989013671875,-9.888195155185315,-1.2119949340820426,-14.846386244653388,12.422396376489303,-8.029190589367715,5.60520072120363,-11.10603315587204,50.34020902137789,5.3521302881515,6.8171956552856665,2,-1.9950103759765625,2.6749954223632812,11.844993591308594,6.944999694824219,-15.370010375976562,3,-0.1354322571079989,1.5980178765099666,149.89999389648438,-1.3948578239400646,145.77999877929688,-1.3840111328804496,143.3699951171875,-0.1354322571079989 3693,2022-02-11,143.4499969482422,147.83999633789062,142.35000610351562,147.75999450683594,1660300.0,-0.026665814929882847,1.4563707987137562,107.76802747043114,39.58620970276581,35.49537902990641,1.6716492130734082,5.608410303887183,12.564047490926669,8.539504246068816,22.433518275507303,5.489990234375,-8.825107750421324,-4.333502960205067,-17.104844616348572,8.437838695938439,-10.719173788276805,2.0521678678666717,-6.246863854508007,11.68960893021325,-31.66911853163518,6.385670828071748,2,2.2699966430664062,4.970001220703125,16.505001068115234,10.875007629394531,-11.619995117187472,4,-0.11871731712508449,-4.791221966044854,147.3800048828125,1.5980178765099666,149.89999389648438,-1.3948578239400646,145.77999877929688,-0.11871731712508449 3694,2022-02-14,143.52999877929688,145.13999938964844,141.6199951171875,143.4600067138672,1529500.0,0.0005576983810153813,1.1398245931367774,-0.01623946753522623,42.96002288628661,37.42457054528635,1.8697961495998356,4.398482417126502,12.29139804257997,8.5931268167285,23.948796583659025,3.5200042724609375,-7.147883585519963,-3.39300079345702,-14.726890959443637,7.940889372529597,-9.059945876450314,2.2739442895362743,-5.453454000776588,18.836329162497083,-25.604921027382563,5.666945082993306,2,3.1599960327148438,4.795005798339844,16.732501983642578,10.795005798339844,-14.300003051757812,0,-0.11252004224365975,1.4563707987137562,143.4499969482422,-4.791221966044854,147.3800048828125,1.5980178765099666,149.89999389648438,-0.11252004224365975 3695,2022-02-15,147.99000549316406,148.3300018310547,145.3300018310547,146.0,1506700.0,0.031073690181836033,1.2471925523342535,28.431872683671244,60.02758787901238,40.32696559589179,-2.0379278741277176,-0.9829944654944427,7.736244076524088,4.238789365576338,25.308137759978234,4.8000030517578125,-5.878193555827352,1.6200057983398324,-8.200801070153858,11.440812666833523,-3.2903976359069986,6.530409232586663,-9.09245373094484,62.820618929025564,13.218621392930991,4.9104034342468434,2,-1.3000106811523438,0.33499908447265625,12.2449951171875,6.334999084472656,-16.160003662109347,1,-0.11237248642159603,1.1398245931367774,143.52999877929688,1.4563707987137562,143.4499969482422,-4.791221966044854,147.3800048828125,-0.11237248642159603 3696,2022-02-16,149.74000549316406,150.1699981689453,146.6699981689453,147.1699981689453,1273400.0,0.011825122880212646,1.0408206843781695,1.2914574020258096,68.04630189862517,44.26494491853562,-3.9212426139141314,-3.482547384609404,5.852086786802545,2.6049091619806006,26.786249744280767,3.5,-4.860823497119696,3.7325057983398438,-4.901252507267145,12.366264103946833,-0.5843733544636507,8.049384951143338,-10.070707166267823,80.07900261084818,23.82957292204369,4.316879152803496,2,-3.0500106811523438,-1.4150009155273438,9.784992218017578,4.584999084472656,-17.5,2,-0.11406438629945437,1.2471925523342535,147.99000549316406,1.1398245931367774,143.52999877929688,1.4563707987137562,143.4499969482422,-0.11406438629945437 3697,2022-02-17,144.3000030517578,147.82000732421875,143.97000122070312,147.10000610351562,983400.0,-0.0363296530108288,-1.2254327357720889,-1.0894922459448548,55.266017989121735,47.049360016564016,1.522052489242384,1.2579934452604675,11.043917922610888,8.117004991857186,27.725275691516128,5.7700042724609375,-3.800677549108258,-1.2224967956543082,-9.014590675402445,6.569597084093829,-5.118543735528391,2.6735501442197744,-3.9052629540651935,31.345110853724485,-26.69594266047877,3.896046939874072,2,2.3899917602539062,4.025001525878906,15.224994659423828,10.025001525878906,-12.860000610351591,3,-0.07248791748199324,1.0408206843781695,149.74000549316406,1.2471925523342535,147.99000549316406,1.1398245931367774,143.52999877929688,-0.07248791748199324 3698,2022-02-18,143.47999572753906,145.33999633789062,142.75,144.25,1293100.0,-0.00568265631931153,-1.3228711211468063,0.27500122615135614,50.67008941196945,49.28645403898693,2.417579348750877,1.5743276187808704,11.612069404880515,9.068458908197101,28.0631946989716,2.589996337890625,-3.3702710325402165,-1.6715042114257699,-9.082818685175795,5.739810262324255,-5.377161448300797,2.034153025449257,-2.4033403652978507,21.754385338718226,-35.53156936322418,3.705657236875019,2,3.2099990844726562,4.845008850097656,16.045001983642578,11.895004272460938,-6.559997558593778,4,-0.07994146614336439,-1.2254327357720889,144.3000030517578,1.0408206843781695,149.74000549316406,1.2471925523342535,147.99000549316406,-0.07994146614336439 3699,2022-02-22,140.67999267578122,143.6300048828125,139.24000549316406,143.0,1565800.0,-0.019514936821401263,1.4525019179950558,3.0129798069873344,46.79723193341386,50.46339387897929,5.359484740565591,3.6286577378132563,14.178581772521255,12.020407988706125,27.669195840790305,4.3899993896484375,-2.7031089507910906,-3.8800071716308935,-10.681794913720125,2.9217805704583384,-7.280901042675509,-0.47911330058627755,11.080001831054716,13.174639959346838,-41.87127530959715,3.4008938710446164,2,4.820007324218778,7.015007019042997,18.84500503540042,15.615005493164091,-7.089996337890597,1,-0.06290866722692168,-1.3228711211468063,143.47999572753906,-1.2254327357720889,144.3000030517578,1.0408206843781695,149.74000549316406,-0.06290866722692168 3700,2022-02-23,138.30000305175778,142.67999267578125,137.96000671386722,142.22000122070312,1242000.0,-0.01691775481897051,-1.0521718939180467,1.6896490489595033,36.31728236352898,49.48853747395907,7.338585403394859,5.4284995107992415,16.188804807664297,14.563837843323512,27.324563266274936,4.719985961914034,-1.912216432233521,-5.714997100830118,-12.695767632252739,1.2657734305925032,-9.205382366541443,-2.224611835118793,13.209591674804727,2.7845747406249393,-45.43951769263321,3.490385265711313,2,6.559997558593778,9.275001525878935,21.224994659423857,20.415000915527372,-7.320007324218722,2,-0.0655821194799564,1.4525019179950558,140.67999267578122,-1.3228711211468063,143.47999572753906,-1.2254327357720889,144.3000030517578,-0.0655821194799564 3701,2022-02-24,141.44000244140625,141.64999389648438,134.1300048828125,134.5,1617800.0,0.022704261173973617,1.0434793425439106,-1.770409613041587,44.60592636123231,49.36407449177292,3.2098891322945065,2.4719443880970857,12.78140453108665,11.535185152011366,26.028357338713647,7.519989013671875,-0.9475578056818392,-2.610997772216791,-9.527350201859633,4.305354657426051,-6.069173987038198,0.8471784426046156,9.527608764648448,53.396612527140356,8.241184587561712,3.458176214821421,2,0.7099990844726562,6.0500030517578125,18.08499526977539,17.31999969482422,-9.619995117187472,3,-0.06794400766736852,-1.0521718939180467,138.30000305175778,1.4525019179950558,140.67999267578122,-1.3228711211468063,143.47999572753906,-0.06794400766736852 3702,2022-02-25,144.7100067138672,144.97999572753906,141.25,141.8800048828125,1042300.0,0.02311937369921635,1.2136605465124177,0.40778110021546987,50.11729420424661,50.534194991937454,-0.5349383401196803,-0.22355648379516424,9.308076904955954,8.419665640022458,24.07490359829635,3.7299957275390625,-0.3297417364977093,0.2870063781738281,-5.850117476210784,6.42413023255844,-2.781555549018492,3.3555683053661483,5.2473481127929915,94.3801061174043,48.587196419858614,3.0685619271923086,2,-2.5600051879882812,1.67999267578125,13.997489929199219,14.049995422363281,-12.560012817382812,4,-0.08617234912689808,1.0434793425439106,141.44000244140625,-1.0521718939180467,138.30000305175778,1.4525019179950558,140.67999267578122,-0.08617234912689808 3703,2022-02-28,142.42999267578125,143.19000244140625,140.33999633789062,141.7899932861328,1875300.0,-0.015755745506903174,1.6388714246356644,0.2261480479007047,48.80710423992688,51.18387069789748,1.771460229984939,2.3344507011476026,11.236413324700436,10.789303993495281,21.856422165272825,4.3700103759765625,-0.5297966187047223,-2.0935073852539006,-8.01672526974292,3.8297104992351194,-5.0551163274984106,0.8681015569906094,6.577721154248081,76.49764789435565,28.731232492619526,2.9616089422445127,2,-0.27999114990234375,1.8950119018554688,15.800006866455078,16.33000946044922,-14.899993896484375,0,-0.07716064592793992,1.2136605465124177,144.7100067138672,1.0434793425439106,141.44000244140625,-1.0521718939180467,138.30000305175778,-0.07716064592793992 3704,2022-03-01,135.28999328613278,141.74000549316406,134.41999816894528,141.61000061035156,2808600.0,-0.05012988665878482,1.224920459710417,-9.875020861645611,38.114660428995485,48.749100981228935,8.515154723443203,9.345585509101028,17.956761092886808,17.96602406141446,20.588848555833234,8.009994506835966,-0.8005446145520807,-8.847506713867205,-16.05332965698716,-1.6416837707472496,-12.450418185427168,-5.244595242307241,12.825058007063546,10.691146379022754,-35.56741119679437,3.6029114715599735,3,6.860008239746122,8.200012207031278,21.94500732421878,23.12500762939456,-10.22999572753902,1,0.012048229460438487,1.6388714246356644,142.42999267578125,1.2136605465124177,144.7100067138672,1.0434793425439106,141.44000244140625,0.012048229460438487 3705,2022-03-02,138.64999389648438,140.16000366210938,135.19999694824222,136.52999877929688,1630300.0,0.024835544216824212,-1.0753171466695737,-0.3354418766357291,37.0302128770453,45.30286886772006,4.1247009858832655,5.9396357330463445,14.325168269616825,14.630401455908157,19.373971197873175,4.960006713867159,-0.3775042578124612,-5.265005493164068,-12.869500695412142,2.339489709084006,-9.067253094288105,-1.462757892040031,8.625954612088918,41.65892007059833,2.0038143763669254,3.802247601124043,3,2.32501220703125,4.295005798339844,15.935005187988281,17.115005493164062,-13.249992370605469,2,-0.0364947550042557,1.224920459710417,135.28999328613278,1.6388714246356644,142.42999267578125,1.2136605465124177,144.7100067138672,-0.0364947550042557 3706,2022-03-03,136.66000366210938,139.3699951171875,136.07000732421878,138.97000122070312,2174400.0,-0.014352616819159225,1.122188640734762,-1.0896239995393562,37.48833508336769,43.32757076708073,4.541790946369304,7.42008344086878,16.122517326010012,16.645261267080258,19.455615117628156,3.2999877929687216,-0.22081094616748942,-6.689995574951183,-14.69753182644206,1.3175406765396929,-10.693763700696621,-2.686227449205745,9.82718822891826,21.212178134844013,-16.38530847882704,4.003768125745434,3,3.0749969482421875,6.284996032714844,17.92499542236328,19.104995727539062,-11.900001525878892,3,-0.0415630600202096,-1.0753171466695737,138.64999389648438,1.224920459710417,135.28999328613278,1.6388714246356644,142.42999267578125,-0.0415630600202096 3707,2022-03-04,133.42999267578122,135.50999450683594,132.25999450683594,134.1199951171875,2558500.0,-0.023635379041217708,-1.1452153857000413,0.29870267128175193,38.11106174518565,41.93212324854919,6.780813448737007,10.24025025810468,18.99749007659338,19.882250533496403,19.71270496221601,4.4000091552734375,-1.3343451548528549,-9.326506042480503,-18.41243713194865,-0.24057495301235576,-13.869471587214576,-4.783540497746429,12.315767994753514,10.704458550709,-28.92390049386558,4.5429655447340735,3,5.190002441406278,8.580001831054716,18.175010681152372,19.355010986328153,-10.209991455078097,4,-0.012066142845968075,1.122188640734762,136.66000366210938,-1.0753171466695737,138.64999389648438,1.224920459710417,135.28999328613278,-0.012066142845968075 3708,2022-03-07,127.6999969482422,134.27000427246094,127.27999877929688,133.94000244140622,4066500.0,-0.04294383603439311,1.026085860428705,9.043454223794347,33.4379640653941,40.44776015210255,11.216560699968952,15.42868485351623,24.30047908656813,25.651760558789462,19.93326525934535,6.9900054931640625,-3.1736322628422897,-14.21050186157224,-25.459300559464893,-2.961703163679587,-19.834901210518566,-8.586102512625914,16.966902429196622,2.904550303856687,-37.72819329549048,5.624399348946325,3,8.430000305175767,11.819999694824205,22.190002441406236,23.685005187988267,-4.2999954223632955,0,0.03484727529042764,-1.1452153857000413,133.42999267578122,1.122188640734762,136.66000366210938,-1.0753171466695737,138.64999389648438,0.03484727529042764 3709,2022-03-08,128.75999450683594,133.33999633789062,126.68000030517578,128.41000366210938,2004600.0,0.008300685856894363,-2.496063149800554,-0.05608822702319421,28.339710925275668,39.56136332562997,9.261881604627092,13.932340309438302,22.762505955784547,24.63927927390864,20.187242429074352,6.659996032714844,-4.180624295374884,-12.420004272460943,-25.0789018776766,0.23889333275471358,-18.74945307506877,-6.090555469853115,14.168214810788697,15.430220205325746,-21.470754596158336,6.3294488026078275,3,7.070003509521484,10.460002899169922,20.055007934570312,21.610008239746094,-4.579994201660156,1,-0.009552623330329246,1.026085860428705,127.6999969482422,-1.1452153857000413,133.42999267578122,1.122188640734762,136.66000366210938,-0.009552623330329246 3710,2022-03-09,130.42999267578122,133.63999938964844,129.89999389648438,132.21000671386722,2769200.0,0.012969852750782884,-1.6337959306480123,-5.085887430788844,28.210328106915497,37.73963018626143,7.105322833960031,11.650734114813787,20.48417045889343,22.939490824374985,20.599661796324597,4.8800048828125,-4.967248297355297,-9.982505798339872,-23.310734784878008,3.3457231881982636,-16.64662029160894,-3.3183913050708043,10.548431560349542,29.55077938295045,-1.8104547370145916,6.664114493269066,3,5.4000053405762,8.790004730224638,18.38500976562503,19.94001007080081,-9.549995422363267,2,-0.04117147449771019,-2.496063149800554,128.75999450683594,1.026085860428705,127.6999969482422,-1.1452153857000413,133.42999267578122,-0.04117147449771019 3711,2022-03-10,130.28999328613278,131.1300048828125,126.0500030517578,128.5,2022000.0,-0.0010733680710727223,1.9279410406708641,-1.0056062749131576,32.04305785899801,35.73138170345603,6.14340918631072,10.799995863691692,20.008110603414906,23.042196401329164,22.036491136382143,5.080001831054702,-5.44051864745731,-9.14200515747072,-22.41661846973497,4.13260815479353,-15.779311813602845,-2.504698501338595,8.97262007828337,44.8202332370919,12.901066511111217,6.637306656132126,3,4.330009460449247,8.615005493164091,17.975006103515653,20.045005798339872,-8.289993286132784,3,-0.03753159883518342,-1.6337959306480123,130.42999267578122,-2.496063149800554,128.75999450683594,1.026085860428705,127.6999969482422,-0.03753159883518342 3712,2022-03-11,127.41999816894531,131.58000183105472,126.93000030517578,130.82000732421878,3147000.0,-0.022027747832365052,-1.1232860009475898,-1.8994535798617787,30.44325558510363,33.69095407514233,7.0436045786666455,12.75175500456362,22.221153259815537,25.858788200014942,23.932563311062065,4.650001525878935,-5.401323751845439,-11.013999938964844,-24.765326796613692,2.7373269186839906,-17.889663367789268,-4.1383365101404195,9.992849751698685,16.666604789996914,-15.855156718802473,6.875663428824417,3,6.475006103515625,11.485000610351562,19.812503814697266,22.915000915527344,-3.040000915527358,4,-0.0208758128311064,1.9279410406708641,130.28999328613278,-1.6337959306480123,130.42999267578122,-2.496063149800554,128.75999450683594,-0.0208758128311064 3713,2022-03-14,126.41999816894531,128.85000610351562,126.08000183105469,128.6199951171875,2358400.0,-0.007848061641580806,1.082695164833904,0.6470561836076114,31.83902636008652,32.993661400819114,6.184081293535684,13.081172166231227,22.598353431817998,26.80270038888699,25.20502878281198,2.7700042724609375,-6.0391438572222,-11.162499999999994,-25.693013167951847,3.368013167951858,-18.427756583975906,-3.8972434160240823,9.40205147005463,4.874773329473578,-28.85110573124569,7.265256583975923,3,6.685005187988281,12.485000610351562,20.395004272460938,23.915000915527344,0.25,0,-0.025312426788408726,-1.1232860009475898,127.41999816894531,1.9279410406708641,130.28999328613278,-1.6337959306480123,130.42999267578122,-0.025312426788408726 3714,2022-03-15,127.37999725341795,128.14999389648438,125.4800033569336,128.07000732421878,3103400.0,0.0075937280365225845,5.282454738845156,0.313641376344702,35.5708183754674,32.83150645619935,4.452254701874736,11.435524512085308,20.989690568458784,25.789550619295042,26.444260237148665,2.6699905395507812,-7.255034403803506,-9.395000839233418,-24.32340714431804,5.533405465851189,-16.859203991775715,-1.9307976866911218,7.0739658633680875,23.284250248002017,-13.762484996510373,7.4642031525423045,3,5.045001983642592,11.240001678466811,18.99250411987306,22.9550018310547,-1.3600006103515483,1,-0.03124506055390308,1.082695164833904,126.41999816894531,-1.1232860009475898,127.41999816894531,1.9279410406708641,130.28999328613278,-0.03124506055390308 3715,2022-03-16,131.36000061035156,131.85000610351562,128.39999389648438,128.89999389648438,2467600.0,0.031245120448664565,1.0058107298897736,-3.5651750865202736,36.97001064722419,32.77391485218341,-0.7493882601744417,6.477887495593848,16.404858152550844,21.754091793324108,28.125235997688875,4.4700088500976705,-8.264375887465974,-4.583497238159168,-18.71290068938498,9.545906213066644,-11.648198963772074,2.481204487453738,1.6581289448580776,92.30760938954091,54.96082083046207,7.064701725612907,3,-0.8650016784667969,7.259998321533203,14.470001220703125,18.69499969482422,-8.480003356933608,2,-0.05465895456618908,5.282454738845156,127.37999725341795,1.082695164833904,126.41999816894531,-1.1232860009475898,127.41999816894531,-0.05465895456618908 3716,2022-03-17,132.66000366210938,132.66000366210938,130.25,130.42999267578122,2224700.0,0.00989649090832434,1.161427613482408,0.9065060569784074,33.58757716161634,32.27130545400904,-2.9909961856747316,4.039807984948055,14.401757075435569,20.42319344939196,30.223175855611917,2.410003662109375,-8.181273027854274,-2.4294940948486214,-15.029757974469817,10.17076978477256,-8.72962603465922,3.8706378449619763,-7.180000305175781,100.0,66.98138642770577,6.3001319398105915,3,-2.7849998474121094,5.959995269775391,13.169998168945312,17.394996643066406,-8.260002136230469,3,-0.08879847793985896,1.0058107298897736,131.36000061035156,5.282454738845156,127.37999725341795,1.082695164833904,126.41999816894531,-0.08879847793985896 3717,2022-03-18,133.83999633789062,134.25999450683594,131.0,131.83999633789062,2550700.0,0.00889486388668237,1.2957737398050742,0.8968565680894334,37.93878142172036,32.77139627137862,-4.589330809304073,2.146026182216872,12.628457959265518,19.21741644126135,31.771895165183718,3.2599945068359375,-8.309183833988016,-0.7265010833740178,-12.56220839294258,11.10920622619453,-6.644354738158285,5.191352571410249,-8.21639297485352,95.21641694422455,64.9010904117873,5.917853654784274,3,-3.9699974060058594,4.780002593994141,12.252506256103516,16.215003967285156,-13.579994201660142,4,-0.08846381247650015,1.161427613482408,132.66000366210938,1.0058107298897736,131.36000061035156,5.282454738845156,127.37999725341795,-0.08846381247650015 3718,2022-03-21,132.00999450683594,134.75,131.33000183105472,133.61000061035156,1770800.0,-0.013673056493775482,-1.3108162444712756,-0.8000030517578125,44.58745857967311,34.57670156631167,-2.328531783126607,3.2387157483837257,13.803931243408385,21.023185157471943,33.137519047863364,3.419998168945284,-8.412205712473593,-1.9830028533935433,-13.089246279169572,9.123240572382485,-7.536124566281558,3.570118859494471,-6.040935498046878,70.44221698598479,36.08950555161763,5.553121712888013,3,-1.8949928283691406,5.815006256103516,15.710002899169922,18.045005798339844,-6.829994201660156,0,-0.05779863321653933,1.2957737398050742,133.83999633789062,1.161427613482408,132.66000366210938,1.0058107298897736,131.36000061035156,-0.05779863321653933 3719,2022-03-22,131.83000183105472,133.05000305175778,131.19000244140622,132.94999694824222,3416800.0,-0.0013634776401107995,1.818167105932642,0.6999942779759294,37.42625897762661,35.60069388527957,-1.86319706228727,2.8687779879736865,13.410199950170437,21.242638462659073,33.99203465359734,1.8600006103515625,-8.351928321131794,-1.7204959869384595,-12.40203520990832,8.961043236031415,-7.061265598423404,3.620273624546485,-5.334086362793002,54.01582106624034,19.736855930317894,5.340769611484935,3,-1.715000152587919,5.994998931884737,15.239994049072237,18.224998474121065,-4.87000274658206,1,-0.03914134559993521,-1.3108162444712756,132.00999450683594,1.2957737398050742,133.83999633789062,1.161427613482408,132.66000366210938,-0.03914134559993521 3720,2022-03-23,129.22999572753906,131.91999816894528,129.13999938964844,130.75,2180400.0,-0.019722415743023802,-2.270592670382604,1.3571525885558584,36.60294071522073,36.10734753597099,0.6131699936504162,5.0113776312423965,15.404112315895702,23.83002382949428,34.807744525503054,2.7799987792968466,-7.552176391396557,-3.8670017242431527,-14.469367572648054,6.735364124161748,-9.168184648445589,1.4341811999592977,-2.2388351873730556,1.6042126220906987,-32.909574898883804,5.3011829242024495,3,0.8850059509277344,8.59500503540039,18.277503967285156,20.82500457763672,-4.4499969482421875,2,-0.02483942730479094,1.818167105932642,131.83000183105472,-1.3108162444712756,132.00999450683594,1.2957737398050742,133.83999633789062,-0.02483942730479094 3721,2022-03-24,131.83000183105472,131.8800048828125,128.75999450683594,130.42999267578122,2227400.0,0.02011921527102234,3.159971517216825,-0.9210560658535735,47.047986374065786,37.95231762363345,-1.9505322508680365,1.743911169226351,12.151575284598636,21.219294590840377,35.125359507822516,3.1200103759765625,-6.50931839416495,-0.7864955902099382,-10.641552615127267,9.06856143470739,-5.714024102668617,4.141032922248726,-4.373310923298675,51.25216208436443,13.159620634720376,4.927528512458667,3,-1.715000152587919,5.994998931884737,15.677497863769503,18.224998474121065,-6.050003051757841,3,-0.06789049877361408,-2.270592670382604,129.22999572753906,1.818167105932642,131.83000183105472,-1.3108162444712756,132.00999450683594,-0.06789049877361408 3722,2022-03-25,132.24000549316406,133.5,130.30000305175778,132.52000427246094,1766100.0,0.0031100937299142206,1.8571525885558837,-0.1999978201872378,60.42242607753819,41.12825092557253,-1.7935240221598576,0.3707968011781304,11.066166434921172,20.718931530589913,36.090691870189254,3.199996948242216,-5.528624389613952,0.24700813293458168,-7.798179251232625,8.292195517101774,-3.7755855591490217,4.269601825018185,-4.3457160398733805,58.09695817974786,14.910878728996643,4.022593692083598,3,-2.1250038146972656,4.409999847412109,15.267494201660156,17.81499481201172,-5.2700042724609375,4,-0.05928617393841862,3.159971517216825,131.83000183105472,-2.270592670382604,129.22999572753906,1.818167105932642,131.83000183105472,-0.05928617393841862 3723,2022-03-28,131.44000244140622,131.97000122070312,129.00999450683594,131.47000122070312,1780200.0,-0.0060496296016805395,4.747592663921069,0.10713896457775818,56.22678299836558,43.42335810589454,-0.2308211754522631,0.3217376681338635,11.202359815712697,21.408316111443753,37.048403266886936,3.230010986328125,-4.848985441497263,-0.0034954071045092405,-6.374149808193522,6.367158993984518,-3.18882260764903,3.1818317934400113,-3.134370355312967,56.54018626002303,9.436565783829032,3.1853272005445126,3,0.13499450683596592,3.969997406005888,16.067497253417997,18.61499786376956,-0.2700042724609375,0,-0.08505782180093613,1.8571525885558837,132.24000549316406,3.159971517216825,131.83000183105472,-2.270592670382604,129.22999572753906,-0.08505782180093613 3724,2022-03-29,136.91999816894528,137.30000305175778,133.1199951171875,133.19000244140622,1704500.0,0.041691993500851954,-1.1602050271069664,-124.3382502542057,62.810906087672066,46.294568710388745,-4.710628504859898,-5.301701934909687,5.072439322788711,15.825931062082987,36.72817284649802,5.8600006103515625,-3.6383618201587353,5.395000076293911,-1.219872495629346,12.009872648217168,2.0875637903322684,8.702436362255554,-8.22770400801764,95.55029856453173,44.31679841992664,3.3074362859616295,3,-3.889999389648409,-1.689998626708956,10.587501525878935,13.135002136230497,-9.269996643066378,1,-0.0857434853985577,4.747592663921069,131.44000244140622,1.8571525885558837,132.24000549316406,3.159971517216825,131.83000183105472,-0.0857434853985577 3725,2022-03-30,133.58999633789062,137.0,132.94999694824222,135.85000610351562,1518500.0,-0.02432078495170431,-1.2881317942396262,-0.605901435473248,55.785418228258024,48.76099549557116,-1.152202392519257,-2.4983087518673415,7.754903600855812,19.00902998964122,36.40261549546828,4.050003051757784,-2.4586922998755085,2.317998123168934,-3.486936886427401,8.122933132765269,-0.5844693816292192,5.220465627967087,-4.5800018310546875,56.55734190016422,4.326195498775959,2.9024675047981643,3,-0.55999755859375,1.6400032043457031,13.007503509521484,16.465003967285156,-6.279998779296861,2,-0.0496294440838867,-1.1602050271069664,136.91999816894528,4.747592663921069,131.44000244140622,1.8571525885558837,132.24000549316406,-0.0496294440838867 3726,2022-03-31,130.97999572753906,133.46000671386722,130.94999694824222,132.74000549316406,2237900.0,-0.0195373956276641,-1.758241389718051,0.7787620179323755,56.298648847114116,50.800980765059364,1.3347957443274083,-0.35379783924793173,9.740097440250793,21.394305074139766,36.19914386199953,2.639999389648409,-1.5442206219816228,-0.008002090454112931,-5.229487520490352,5.213483339582126,-2.6187448054722324,2.6027406245640066,-1.3068005371093818,23.763560797652918,-31.60445869811843,2.6107427150181204,3,2.0500030517578125,4.250003814697266,15.237506866455078,19.07500457763672,-7.689994812011719,3,-0.047335449308910094,-1.2881317942396262,133.58999633789062,-1.1602050271069664,136.91999816894528,4.747592663921069,131.44000244140622,-0.047335449308910094 3727,2022-04-01,131.82000732421878,132.69999694824222,130.16000366210938,132.44999694824222,1360600.0,0.006413281600856635,3.495604618189234,0.3579466638923568,59.60854991113531,52.46999091299959,0.19904767539404133,-1.3919772601954605,8.368549479816494,20.344944887844974,35.54836365155719,2.539993286132841,-0.9113474851546925,0.9125087738037507,-4.198941144045989,6.02395869165349,-1.6432161851211333,3.4682337327286348,5.479995727539006,33.896380228753216,-26.707881352956512,2.5557249589248707,4,1.2099914550780966,3.4099922180175497,12.999996185302706,18.149993896484347,-7.00000762939456,4,-0.04582011993115853,-1.758241389718051,130.97999572753906,-1.2881317942396262,133.58999633789062,-1.1602050271069664,136.91999816894528,-0.04582011993115853 3728,2022-04-04,132.14999389648438,132.69000244140622,131.05999755859378,132.11000061035156,1037600.0,0.002503311742761305,1.91069603956354,-0.0634824521035677,58.68218985493603,54.831761010478424,-0.12180013998718664,-1.44560455310301,7.599839640399011,19.756543797446255,34.31175665942601,1.6300048828124432,-0.21826952268116884,1.019995498657238,-3.8868949469111556,5.926885944225631,-1.433449724126973,3.473440721441449,5.007209167480454,27.871014068433865,-35.90679276024462,2.453445222784197,4,0.8800048828125,2.185009002685547,12.120006561279297,17.82000732421875,-10.129997253417969,0,-0.03919782758248813,3.495604618189234,131.82000732421878,-1.758241389718051,130.97999572753906,-1.2881317942396262,133.58999633789062,-0.03919782758248813 3729,2022-04-05,127.52999877929688,131.71000671386722,127.05999755859376,130.91000366210938,1903600.0,-0.03496023708337381,-1.15277836646465,-84.51430751621518,43.18747465689438,55.5633758928866,4.273498638378783,3.243830521357552,11.666478147506439,24.096140454440672,33.20918193913835,5.089996337890611,0.06777826875665482,-3.5384998321533203,-8.59889112342023,1.5218914591135757,-6.068695477786775,-1.0083041865198652,9.487260296630836,4.72838134068525,-53.150403450494416,2.53019564563345,4,4.650001525878906,6.080005645751953,15.707504272460938,22.44000244140625,-4.9199981689453125,1,0.028542299258920156,1.91069603956354,132.14999389648438,3.495604618189234,131.82000732421878,-1.758241389718051,130.97999572753906,0.028542299258920156 3730,2022-04-06,125.05999755859376,126.3499984741211,123.83000183105469,125.8499984741211,2022600.0,-0.019368001602334317,1.8156372672289969,0.23372774386940243,37.02184695975913,54.44936040240808,6.805445289689814,5.576824348249218,13.649719553695022,26.226380354919215,32.312167595445175,3.6999969482421875,0.08873975732927875,-5.74000129699705,-11.468755415115552,-0.011247178878548425,-8.604378356056301,-2.8756242379377994,11.558971056640601,12.772534827415846,-38.135003131686524,2.8643770590592474,4,5.505004882812486,6.935005187988267,17.76000595092772,24.91000366210936,0.1600036621093608,2,0.020710091298951516,-1.15277836646465,127.52999877929688,1.91069603956354,132.14999389648438,3.495604618189234,131.82000732421878,0.020710091298951516 3731,2022-04-07,125.4000015258789,126.25,123.6500015258789,124.8000030517578,2125600.0,0.0027187268025161693,1.2608727381288043,-0.7594908592233796,35.16175839776332,51.64261954909976,6.098778490347911,5.1138821627384345,13.09024814796362,25.527898300007564,30.976896730425217,2.5999984741210938,0.3381454705053102,-5.155497741699207,-11.372498665348019,1.0615031819495897,-8.263998203523613,-2.0469972798748017,10.451629082304692,19.337026355566998,-24.893118620099692,3.108500461824399,4,5.075000762939453,6.109996795654297,16.560001373291016,24.56999969482422,-1.6500015258789062,3,0.015231228145724529,1.8156372672289969,125.05999755859376,-1.15277836646465,127.52999877929688,1.91069603956354,132.14999389648438,0.015231228145724529 3732,2022-04-08,124.76000213623048,126.44000244140624,124.23999786376952,124.9000015258789,1746100.0,-0.0051036633322236735,-2.7287962448113103,-0.23333290947697446,36.697265429781176,49.47267315259039,6.220286663241538,5.844008981463716,13.61003903659629,25.80333609758766,29.677081587751086,2.2000045776367188,0.8095926640519053,-5.662497329711911,-12.263858723869745,0.938864064445923,-8.963178026790828,-2.361816632632994,10.115498145368733,12.278766570089765,-27.45281521485665,3.3006806970789193,4,5.715000152587876,5.715000152587876,16.579998016357408,25.209999084472642,4.3799972534179545,4,-0.011782632218120592,1.2608727381288043,125.4000015258789,1.8156372672289969,125.05999755859376,-1.15277836646465,127.52999877929688,-0.011782632218120592 3733,2022-04-11,123.22000122070312,124.9800033569336,123.0500030517578,123.75,1553600.0,-0.012343707030765927,-3.4368072120105513,3.785722070845071,34.95282098106327,46.377330362967186,7.232202576445957,7.517403329848662,14.907908812336643,26.955421329157275,28.286364084317086,1.9300003051757955,0.6822305516240021,-7.04249839782716,-14.18524346256308,0.10024666690875961,-10.613870930195134,-3.4711258654592,10.757459160438458,1.963026524909324,-34.47615453058219,3.57137253236796,4,6.805000305175781,6.955001831054659,17.094993591308594,25.81499481201172,-0.9000015258789062,0,0.012984892535873982,-2.7287962448113103,124.76000213623048,1.2608727381288043,125.4000015258789,1.8156372672289969,125.05999755859376,0.012984892535873982 3734,2022-04-12,123.4000015258789,125.61000061035156,122.9000015258789,124.30999755859376,1377600.0,0.0014608042800889898,-1.8377012706363567,1.7169776011977005,38.86981298231723,44.49781866897377,5.5123944772376205,7.403526192233187,14.399380669477807,26.36625146916333,26.68175012576256,2.7099990844726562,0.10763490327417458,-6.66349830627442,-14.34577285187342,1.0187762393245805,-10.50463557907392,-2.8223610334749196,9.484713122324308,14.124290132436828,-25.617451631326148,3.8411372727994992,4,4.780002593994141,6.700000762939453,14.424995422363281,23.144996643066406,-0.720001220703125,1,-0.011183183677052844,-3.4368072120105513,123.22000122070312,-2.7287962448113103,124.76000213623048,1.2608727381288043,125.4000015258789,-0.011183183677052844 3735,2022-04-13,124.18000030517578,124.44000244140624,123.1500015258789,123.30999755859376,1024000.0,0.006320897647098533,-1.168078217663063,-0.9560511423181417,34.30447135064051,42.0540211693656,3.6399997816237146,6.385423584742455,13.290242387376395,25.20780254852039,26.080048600558108,1.2900009155273295,-0.32017268675235755,-5.524499511718744,-13.612039084461998,2.563040061024509,-9.568269298090371,-1.4807297253471177,7.506548768348523,36.158148255908074,-2.039713674566798,4.043769786371624,4,3.61999893188478,5.920001983642578,13.34499740600586,22.064998626708984,-1.5,2,-0.012642935182524573,-1.8377012706363567,123.4000015258789,-3.4368072120105513,123.22000122070312,-2.7287962448113103,124.76000213623048,-0.012642935182524573 3736,2022-04-14,120.87999725341795,124.81999969482422,120.75,124.66999816894531,1576500.0,-0.02657435209895298,-1.0098786642327928,-4.356309138582779,29.163596204110604,38.671248535251735,5.986160924672831,9.23092229757846,16.059297152789227,28.088760040542255,25.81710416962344,4.069999694824219,-1.5567741143379692,-8.235502243042006,-17.09567715616113,0.6246726700771319,-12.665589699601568,-3.8054147864824444,9.752166114388913,2.284660766961408,-32.01654090335448,4.430087456559568,4,5.840003967285156,8.145004272460952,16.645000457763686,25.36500167846681,2.7700042724609517,3,0.035903408883990906,-1.168078217663063,124.18000030517578,-1.8377012706363567,123.4000015258789,-3.4368072120105513,123.22000122070312,0.035903408883990906 3737,2022-04-18,122.0,122.66999816894531,120.7300033569336,121.19000244140624,1160000.0,0.009265410092904158,-1.2427741076232393,-0.21371962082522544,32.88614609376688,35.80502145067739,3.717651788392658,7.566346830782209,14.496166634326329,26.59524134250961,25.980304790509724,1.9399948120117188,-2.4265363730550717,-6.523499679565418,-15.633216985225374,2.5862176260945375,-11.078358332395396,-1.9686410267354404,7.248660496313903,26.024536021549928,-5.2378886588696645,4.554858652829981,4,4.220005035400405,7.015003204345703,14.762500762939453,23.93000030517578,1.6299972534179545,0,0.014344262295082011,-1.0098786642327928,120.87999725341795,-1.168078217663063,124.18000030517578,-1.8377012706363567,123.4000015258789,0.014344262295082011 3738,2022-04-19,124.37999725341795,124.63999938964844,122.27999877929688,122.3499984741211,972000.0,0.01950817420834383,-1.1751176052822174,2.5061788862933603,24.387256544277435,33.716108327053284,0.13362424090175296,4.833222391832791,11.713483092470241,23.88035678686437,26.03342617359451,2.6399993896484375,-3.1361900000519114,-3.762002563476571,-12.895977692440184,5.371972565487027,-8.328990127958363,0.8049850010052353,3.505678100595105,74.79499899160581,49.53034839814676,4.5669875644818,4,-0.7949943542480327,4.635005950927749,12.020004272460952,21.550003051757827,-2.0,1,0.03826983631887537,-1.2427741076232393,122.0,-1.0098786642327928,120.87999725341795,-1.168078217663063,124.18000030517578,0.03826983631887537 3739,2022-04-20,126.66999816894531,127.7300033569336,125.61000061035156,125.6999969482422,1442500.0,0.018411327915224263,-2.6869808667038186,0.47783340098317406,35.238913293111935,33.51800458631471,-2.560456057996575,2.252302797424278,9.079400781652083,21.27161214893931,25.712077449314673,3.350006103515639,-4.036934731643811,-1.2140014648437472,-10.199654133918841,7.771651204231347,-5.706827799381301,3.2788248696937927,-5.939994812011719,84.85706874302456,60.92551791176062,4.492826334537545,4,-2.4399948120117188,2.3450050354003906,9.335002899169922,19.26000213623047,-1.8300018310546875,2,-0.034341189997645016,-1.1751176052822174,124.37999725341795,-1.2427741076232393,122.0,-1.0098786642327928,120.87999725341795,-0.034341189997645016 3740,2022-04-21,126.0199966430664,129.35000610351562,125.63999938964844,128.33000183105472,1249900.0,-0.0051314560296430445,-1.4169427248621143,-2.3814456504641197,38.45438009935971,33.88385144204764,-1.9667865743312092,2.7926704910307194,9.292980116814249,21.66547105420878,24.868762131034295,3.7100067138671875,-5.019842270894955,-1.7035030364990291,-10.70258928172575,7.295583208727692,-6.203046159112404,2.7960400861143313,-5.149993286132812,61.36881207178709,35.87039478600943,4.499543122613364,4,-0.9799919128417969,2.995006561279297,9.50250244140625,19.625003814697266,3.4700088500976562,3,-0.026503701212996278,-2.6869808667038186,126.66999816894531,-1.1751176052822174,124.37999725341795,-1.2427741076232393,122.0,-0.026503701212996278 3741,2022-04-22,122.87999725341795,125.6500015258789,122.7300033569336,125.12999725341795,1269200.0,-0.02491667571252243,-1.2902056056870932,0.9740237864831093,31.202663166597645,33.273340079471694,0.8696066856902434,5.510294408806672,11.818252090818575,24.47433984508156,24.14172428783079,3.2899932861328125,-5.260839444111554,-4.396002197265645,-13.425345061596701,4.633340667065411,-8.910673629431173,0.11866923489988324,-1.6707937866210756,24.941916605964746,0.4848916898787543,4.514671432165527,4,2.160007476806655,6.135005950927749,11.677501678466811,22.765003204345717,6.510002136230483,4,-0.0016275793677771322,-1.4169427248621143,126.0199966430664,-2.6869808667038186,126.66999816894531,-1.1751176052822174,124.37999725341795,-0.0016275793677771322 3742,2022-04-25,124.4000015258789,124.5199966430664,120.58999633789062,121.7699966430664,1411300.0,0.012369826712530063,1.7386808302496704,-1.1688910590277777,34.48139843055132,33.22095979608147,-0.7899004207826863,3.5550927122340426,9.769747844509226,22.71586276052352,24.02075794060409,3.9300003051757812,-5.063567732928419,-2.4839977264404354,-11.283754058368004,6.315758605487133,-6.883875892404205,1.9158804395233489,4.950004577636719,43.493161422479865,18.663780870458275,4.399878165963782,4,0.5699996948242188,4.5449981689453125,9.84749984741211,21.244998931884766,3.7600021362304688,0,-0.006028938832801978,-1.2902056056870932,122.87999725341795,-1.4169427248621143,126.0199966430664,-2.6869808667038186,126.66999816894531,-0.006028938832801978 3743,2022-04-26,120.26000213623048,124.02999877929688,120.26000213623048,123.51000213623048,1727400.0,-0.033279737450704006,-1.3199979341947028,-1.235739150614992,35.157221830212606,32.80844966806985,3.2252355269670403,7.182837097712294,13.448938866819603,26.610214534018084,23.687251139492915,4.139999389648423,-4.9459696973376595,-6.06499710083007,-15.064297448196001,2.934303246535862,-10.564647274513035,-1.5653469271471039,8.914803771972643,0.0,-26.241311780709744,4.499650173682964,4,4.545001983642564,8.520000457763658,13.984996795654283,25.38499832153319,11.409996032714801,1,0.02802257656182272,1.7386808302496704,124.4000015258789,-1.2902056056870932,122.87999725341795,-1.4169427248621143,126.0199966430664,0.02802257656182272 3744,2022-04-27,125.18000030517578,127.12000274658205,120.22000122070312,121.5999984741211,3210100.0,0.04091134277024144,-1.1766578900500169,-1.1015390249399037,50.22272216355273,34.57714420283787,-1.5820905529596843,1.4105300348618357,8.113223176098927,21.394521067512443,24.479685492524794,6.9000015258789205,-4.7409503381848594,-0.5579990386962947,-8.05334250149545,6.937344424102875,-4.3056707700958725,3.189672692703283,3.638213452148449,54.3263574131269,25.29155015635272,3.7476717313995844,4,-0.39499664306640625,3.5800018310546875,8.790000915527344,20.46500015258789,4.890007019042997,2,-0.02236781470627669,-1.3199979341947028,120.26000213623048,1.7386808302496704,124.4000015258789,-1.2902056056870932,122.87999725341795,-0.02236781470627669 3745,2022-04-28,126.95999908447266,128.05000305175778,123.97000122070312,127.11000061035156,1903900.0,0.0142195140993564,3.0196935473566766,-0.041899846133518596,52.74840960217472,37.197679024844994,-3.2701693443488296,-0.9398242898697475,5.78583807707372,19.350765185129035,25.189811592290066,4.080001831054659,-4.2770203676243455,1.55349960327149,-5.007909233142897,8.114908439685877,-1.7272048149357033,4.834204021478683,1.3423219206543138,86.07913521856342,53.51185543303947,3.2807044182071956,4,-2.1749954223632812,1.8000030517578125,7.010002136230469,17.049999237060547,4.980003356933565,3,-0.016698194406660982,-1.1766578900500169,125.18000030517578,-1.3199979341947028,120.26000213623048,1.7386808302496704,124.4000015258789,-0.016698194406660982 3746,2022-04-29,124.77999877929688,128.05000305175778,124.45999908447266,126.0,1424600.0,-0.017170764972401442,-2.8602180529463093,8.133258735567875,50.033416843568084,39.10293133037846,-0.535041164713661,0.7925041334563616,7.325417986460707,21.223232572354135,25.53810745867031,3.590003967285128,-4.028937137651752,-0.31650085449219034,-6.332340520729076,5.6993388117446955,-3.324420687610626,2.6914189786262597,-4.55999755859375,58.23750309365564,22.149466093172684,3.0079198331184442,4,0.0050048828125,3.9800033569335938,9.19000244140625,19.135005950927734,7.889999389648409,4,0.03774648789825652,3.0196935473566766,126.95999908447266,-1.1766578900500169,125.18000030517578,-1.3199979341947028,120.26000213623048,0.03774648789825652 3747,2022-05-02,125.77999877929688,126.16000366210938,122.91000366210938,125.02999877929688,1193600.0,0.008014104902891894,3.304607922392886,-0.6147534832528704,54.35670036272077,42.432869532427716,-1.0532175987905816,-0.720120303920254,5.858787966288105,19.894601331389993,25.878648214351635,3.25,-3.6871470820507852,0.9854995727539091,-4.151396540749261,6.122395686257093,-1.5829484839976828,3.553947629505501,-5.40339752197265,71.00889218878827,29.34004000691661,2.5684480567515915,5,-0.9949951171875,2.9800033569335938,8.19000244140625,18.135005950927734,5.020004272460909,0,0.0287009114754877,-2.8602180529463093,124.77999877929688,3.0196935473566766,126.95999908447266,-1.1766578900500169,125.18000030517578,0.0287009114754877 3748,2022-05-03,126.97000122070312,127.77999877929688,125.79000091552734,126.45999908447266,1343800.0,0.009460983089166097,-1.151350816345888,0.6800028483072916,55.873640786899436,44.72561703173744,-2.0530968761313204,-2.4433650669204496,4.232797868297382,18.384979897990206,26.069157118126174,2.0,-2.7994001195271494,2.4345016479492188,-1.5292677876470862,6.398271083545509,0.4526169301510663,4.416386365747371,-6.439931927490235,86.20687639214525,39.35793130545637,1.981884717798148,5,-2.18499755859375,1.7900009155273438,6.412502288818359,16.945003509521484,0.8199996948242188,1,0.009372311805666111,3.304607922392886,125.77999877929688,-2.8602180529463093,124.77999877929688,3.0196935473566766,126.95999908447266,0.009372311805666111 3749,2022-05-04,131.16999816894528,131.89999389648438,126.25,127.11000061035156,1916100.0,0.03307865564986168,1.047103312158957,7.960746181578774,60.33717360423957,47.15703853227965,-6.199593982683297,-6.700203128528628,-0.2731052485926284,13.914324826468913,25.40784311897233,5.649993896484375,-1.9464161376977813,6.452498626708959,1.661794030575038,11.24320322284288,4.057146328641991,8.847850924775926,-10.48953020056149,91.87990522227923,41.874326415816185,2.395352298066964,5,-5.110000610351534,-2.4099960327148153,2.3225002288818644,12.745006561279325,-7.7900009155273295,2,0.003811847274374447,-1.151350816345888,126.97000122070312,3.304607922392886,125.77999877929688,-2.8602180529463093,124.77999877929688,0.003811847274374447 3750,2022-05-05,127.6500015258789,129.69000244140622,126.16999816894531,129.5,1841300.0,-0.026835379219359856,2.1569497521306373,-0.45566492280401405,59.947112129459846,50.3508661948199,-2.708939624673917,-3.1370597048143907,2.9705013524880712,17.089032724395167,24.18292923731356,4.999999999999972,-1.107907812000974,2.803001785278326,-2.1634837235692714,7.769487294125938,0.3197590308545273,5.286244539702125,-6.52075252037109,52.72528379002254,-3.1796619811731333,2.483242754423804,5,-1.5900039672851562,0.9599990844726562,6.479997634887695,16.265003204345703,-9.120002746582031,3,0.01895813372042343,1.047103312158957,131.16999816894528,-1.151350816345888,126.97000122070312,3.304607922392886,125.77999877929688,0.01895813372042343 3751,2022-05-06,127.30999755859376,128.02000427246094,125.08000183105469,126.87000274658205,1511100.0,-0.002663564145874431,2.161278943374605,-0.2378352296862048,57.98495873472748,52.96237289528391,-1.8712364521218348,-2.789653849809568,2.9232387854770394,17.114670480115635,22.76160837005413,2.94000244140625,-0.7697825358187913,2.3674980163574304,-2.715839884237866,7.4508359169527125,-0.17417093394021776,4.909166966655079,-5.749918757446892,48.943255573962084,-10.297646526879504,2.5416689502976433,5,-1.2500000000000142,-0.46999359130859375,6.820001602172837,15.975002288818345,-8.919998168945327,4,0.03636795987433361,2.1569497521306373,127.6500015258789,1.047103312158957,131.16999816894528,-1.151350816345888,126.97000122070312,0.03636795987433361 3752,2022-05-09,123.29000091552734,126.31999969482422,122.70999908447266,125.0199966430664,1818000.0,-0.031576441129191224,-1.4982708462029894,-3.931854831717848,48.437953056809164,54.438009698239085,2.206818838116888,1.1747999455246543,6.395853445288765,20.809381056909842,21.48767916785765,4.599998474121108,-0.5982699419593871,-1.5789985656738281,-6.7156766081827755,3.557679476835119,-4.147337586928302,0.9893404555806455,-1.3163255105669691,6.311231321878442,-48.85698695460541,2.568339021254473,5,2.7699966430664062,3.1699981689453267,10.839998245239258,19.875003814697266,-2.69000244140625,0,0.07608076229835281,2.161278943374605,127.30999755859376,2.1569497521306373,127.6500015258789,1.047103312158957,131.16999816894528,0.07608076229835281 3753,2022-05-10,124.81999969482422,126.16000366210938,122.2300033569336,125.16000366210938,1449500.0,0.012409755600092609,2.358968924941883,0.1965345705037177,47.28977640932006,54.11212683665767,1.5552279335422128,-0.24157040147342457,4.398468484174316,18.901410715830735,19.98937751625719,3.9300003051757812,0.11185344852154344,-0.1289997100830078,-5.207046313255233,4.949046893089218,-2.6680230116691206,2.410023591503105,7.079994201660156,26.783855964464504,-23.611527018422304,2.539023301586116,5,2.2449989318847656,1.6350021362304545,9.309999465942383,18.34500503540039,-11.949996948242173,1,0.04790901595540964,-1.4982708462029894,123.29000091552734,2.161278943374605,127.30999755859376,2.1569497521306373,127.6500015258789,0.04790901595540964 3754,2022-05-11,122.0199966430664,127.36000061035156,121.75,124.0,1787400.0,-0.022432327019737297,-3.4523873678856556,5.823471334006507,44.48732065244363,53.194228064465335,4.313450804212678,2.5821324716135337,6.91909132040567,21.314340454309757,18.504768572078046,5.6100006103515625,0.5981471887139236,-2.8600025177001953,-8.062645353590767,2.3426403181903765,-5.461323935645481,-0.2586810997549094,9.686597442626947,3.400460453996891,-43.722885308910755,2.601321417945287,5,4.805000305175781,4.040000915527344,11.662504196166992,20.045001983642578,-6.489997863769531,2,0.04728736626128072,2.358968924941883,124.81999969482422,-1.4982708462029894,123.29000091552734,2.161278943374605,127.30999755859376,0.04728736626128072 3755,2022-05-12,122.61000061035156,123.6500015258789,119.80999755859376,121.3000030517578,1576100.0,0.004835305552507441,1.265489474134314,-0.6616138068687626,49.59976783842968,53.14604484167218,3.398944091169497,1.9694521330998214,5.942483385841598,20.39504436868782,17.110354396053168,3.840003967285142,1.420114081295111,-2.1914985656738253,-7.485193710073219,3.102196578725554,-4.838346137873515,0.4553490065258643,8.698329711914056,34.10475958598709,-15.17069865003284,2.64684757219969,5,3.2449951171875,3.2449951171875,10.285001754760742,17.390003204345703,-4.680000305175781,3,0.006280047624446228,-3.4523873678856556,122.0199966430664,2.358968924941883,124.81999969482422,-1.4982708462029894,123.29000091552734,0.006280047624446228 3756,2022-05-13,125.22000122070312,125.73999786376952,123.47000122070312,123.9800033569336,1349600.0,0.02128701245705078,-1.0088446879546702,0.9465650188696725,51.177483776581,52.79279855432332,0.9587436663653932,-0.3148792318950058,3.0323894551839317,17.52091584585878,15.013997580181284,3.1299972534179545,1.5146553843449482,0.20150184631347656,-4.760785916599872,5.163789609226839,-2.2796420351431976,2.6826457277701508,5.398429135742191,71.65564868016575,20.754480478132216,2.481143881456678,5,0.6349945068359375,0.6349945068359375,6.060001373291016,13.120002746582031,-10.6300048828125,4,-0.053425989268399476,1.265489474134314,122.61000061035156,-3.4523873678856556,122.0199966430664,2.358968924941883,124.81999969482422,-0.053425989268399476 3757,2022-05-16,123.75,124.69000244140624,121.88999938964844,124.16000366210938,1334200.0,-0.011739348397802774,2.8095247981067204,-0.3306486842348135,55.42767915727822,52.74324726214318,2.3585320632612365,1.3628224066153791,4.283157378108399,18.655682882255235,12.93944939562714,3.3300018310546875,1.3456693595016702,-1.3559993743896541,-6.153148778796236,3.441150030016942,-3.754574076592945,1.042575327813637,6.2199243885742135,52.185441706396674,-4.941459741287609,2.3985747022032973,5,2.1049957275390625,2.1049957275390625,7.242500305175781,13.954998016357422,-8.160003662109375,0,-0.043313136245265116,-1.0088446879546702,125.22000122070312,1.265489474134314,122.61000061035156,-3.4523873678856556,122.0199966430664,-0.043313136245265116 3758,2022-05-17,129.13999938964844,129.16000366210938,125.87999725341795,126.51000213623048,1216500.0,0.04355555062342176,1.4569283038492746,-6.414570152586493,56.069893855063505,52.26910506779028,-3.0075593082516576,-3.8496592166856374,-1.0832400110107585,12.959346761734878,11.451501236660274,5.410003662109375,1.5679125682348314,3.7959999084472713,-1.3117495695115622,8.90374938640609,1.2421251694678688,6.349874647426674,0.22032938912695954,99.78605070157744,40.557327517936855,2.5538747389794096,5,-4.3899993896484375,-3.285003662109375,1.3350028991699219,8.564998626708984,-10.75,1,-0.066129789034302,2.8095247981067204,123.75,-1.0088446879546702,125.22000122070312,1.265489474134314,122.61000061035156,-0.066129789034302 3759,2022-05-18,122.31999969482422,127.62000274658205,121.83999633789062,127.5500030517578,1510600.0,-0.05281090078254169,1.1527014720319548,-1.9885965090407023,43.83961904082758,50.4793836134978,2.7100384752067725,2.7697463938468445,5.6474271964948315,19.403257248851133,10.8614941695858,7.3000030517578125,1.3992978891557755,-2.806499862670904,-8.045290910782256,2.432291185440448,-5.42589538672658,-0.18710433861522802,6.840003967285156,26.844925109585667,-27.789961875262605,2.619395524055676,5,2.1650009155273438,3.5349960327148438,7.780002593994141,15.084999084472656,-4.7699966430664205,2,-0.07725635196058656,1.4569283038492746,129.13999938964844,2.8095247981067204,123.75,-1.0088446879546702,125.22000122070312,-0.07725635196058656 3760,2022-05-19,122.68000030517578,123.69000244140624,120.25,120.69000244140624,1429000.0,0.002943105062538587,-1.3972119507572134,-0.38049647924820984,47.07031495303686,49.26664541553219,1.7555147356543728,2.262701758133062,5.146598225793667,18.596145317879973,10.838930122181862,3.440002441406236,1.0666175257423731,-2.2794994354248104,-7.610494565006974,3.051495694157353,-4.944997000215892,0.3859981293662713,6.480003356933594,27.272719488428326,-25.794982647141463,2.6654975647910817,5,1.8050003051757812,3.1749954223632812,6.460002899169922,14.64999771118164,-7.760002136230469,3,-0.05828172080284266,1.1527014720319548,122.31999969482422,1.4569283038492746,129.13999938964844,2.8095247981067204,123.75,-0.05828172080284266 3761,2022-05-20,122.68000030517578,124.3499984741211,119.58000183105469,124.3499984741211,1981600.0,0.0,4.712577093517292,-0.8391959606338095,45.55109339678605,48.945883231085176,1.1506892937938034,2.3683782329345746,5.007379579003313,18.147688215842606,10.224631592895802,4.769996643066406,0.1513696703548959,-2.2694995880126925,-7.617641522774022,3.078642346748623,-4.94357055539335,0.4045713793679653,5.919002990722646,32.359059306983525,-17.677498495163114,2.67407096738066,5,1.69000244140625,3.05999755859375,6.270000457763672,14.64999771118164,-9.790000915527344,4,-0.038718617445256065,-1.3972119507572134,122.68000030517578,1.1527014720319548,122.31999969482422,1.4569283038492746,129.13999938964844,-0.038718617445256065 3762,2022-05-23,123.6500015258789,123.97000122070312,121.0999984741211,123.97000122070312,1423800.0,0.00790675919701811,16.93753427270343,0.19161679382338162,45.205084587764794,48.71425080646792,0.2649910824758166,1.4116858192184338,3.9990834996734748,16.732872380075833,9.152939978882653,2.8700027465820312,-0.530635737146838,-1.2619983673095732,-6.636814452958987,4.112817718339841,-3.949406410134287,1.4254096755151409,4.227481652832026,42.484331074247216,-2.853950998104061,2.6874080428247082,5,0.720001220703125,2.089996337890625,4.222499847412109,12.604995727539062,-10.5,0,-0.0732713714208253,4.712577093517292,122.68000030517578,-1.3972119507572134,122.68000030517578,1.1527014720319548,122.31999969482422,-0.0732713714208253 3763,2022-05-24,123.62999725341795,124.12999725341795,120.88999938964844,122.62999725341795,1291500.0,-0.0001617814170165044,2.239997863769517,-3.125002980235081,37.61498288274223,47.95065772094554,0.11001052713852744,1.7888204327107644,4.012008826185152,16.33280936295445,7.9760567715504385,3.239997863769517,-1.1470294766913725,-1.450502395629897,-6.406215357609497,3.505210566349703,-3.928358876619697,1.027354085359903,3.5836874174804763,50.373071656517595,10.470815682411995,2.477856480989799,5,0.7400054931640767,2.1100006103515767,3.9875068664550923,12.615001678466811,-12.629997253417955,1,-0.06503276788922718,16.93753427270343,123.6500015258789,4.712577093517292,122.68000030517578,-1.3972119507572134,122.68000030517578,-0.06503276788922718 3764,2022-05-25,122.37999725341795,123.4499969482422,120.9800033569336,122.86000061035156,2138300.0,-0.010110814751841612,1.9759030053451512,-0.48000335693360796,40.64607426265469,46.95580287919277,1.582906413069722,2.9705999072671005,5.209310443753495,17.13923341672067,7.663925102655855,2.649993896484361,-1.1198234742201976,-2.5605022430420092,-7.660481479759753,2.539476993675734,-5.110491861400874,-0.010512624683144622,4.222992790292977,58.70015498718008,19.576399720928045,2.5499896183588713,5,1.9900054931640767,3.3600006103515767,3.920005798339858,13.865001678466811,-10.90999603271483,2,-0.03260334983916724,2.239997863769517,123.62999725341795,16.93753427270343,123.6500015258789,4.712577093517292,122.68000030517578,-0.03260334983916724 3765,2022-05-26,124.83999633789062,125.51000213623048,122.83000183105469,123.70999908447266,2509300.0,0.02010131671582438,1.1700329576307438,-2.3541444806484244,45.92274591629781,46.37194311693908,-0.5894935430748234,0.36220237017845136,2.5958048204571895,14.250888662158331,7.383869353116629,3.1300048828125284,-1.1023313103722217,0.005496978759765625,-5.005091719453503,5.016085676973034,-2.4997973703468688,2.5107913278664,1.201154648807801,88.7014205082744,48.720453879473936,2.505294349106637,5,-0.46999359130859375,0.9000015258789062,1.7825069427490234,11.40500259399414,-12.109992980957031,3,-0.05839469320714974,1.9759030053451512,122.37999725341795,2.239997863769517,123.62999725341795,16.93753427270343,123.6500015258789,-0.05839469320714974 3766,2022-05-27,129.49000549316406,129.58000183105472,125.9000015258789,126.3499984741211,1342600.0,0.03724775145529291,1.216867857495745,2.7787740275874175,60.02587379578651,46.88285363232889,-5.107179656076013,-4.128524145386166,-2.198751729093317,9.145247509876924,7.208516972705653,4.740005493164091,-0.6088849395594593,4.420005798339844,-1.0053742199043825,9.845385816584084,1.7073157892177306,7.132695807461957,-9.910003662109375,98.96436924503223,52.46379871616932,2.7126900091221193,5,-4.910003662109361,-3.7500076293945312,-2.4625015258789062,6.754993438720703,-14.660003662109375,4,-0.11251839297348643,1.1700329576307438,124.83999633789062,1.9759030053451512,122.37999725341795,2.239997863769517,123.62999725341795,-0.11251839297348643 3767,2022-05-31,129.38999938964844,130.72000122070312,127.43000030517578,129.27000427246094,2183600.0,-0.0007723075084811182,1.3669081727866512,0.03821492004946947,57.74838130999346,47.06935223843222,-4.607537167874128,-3.946540085374153,-2.2854758644356536,8.839181866557738,6.749356097193204,3.2900009155273438,-0.35223788141450996,4.139499664306641,-1.6155301370559982,9.89452946566928,1.2619847636253212,7.01701456498796,-9.609997558593747,86.46997372011693,35.92730246569651,2.877514900681322,5,-4.239997863769531,-3.6500015258789062,-2.3624954223632812,6.854999542236328,-14.349998474121094,1,-0.12752144739031546,1.216867857495745,129.49000549316406,1.1700329576307438,124.83999633789062,1.9759030053451512,122.37999725341795,-0.12752144739031546 3768,2022-06-01,128.16000366210938,129.80000305175778,126.91000366210938,129.25999450683594,1359500.0,-0.009506111239980908,1.651365936627303,-9.166963377416073,60.99570628274154,48.97558415420043,-3.946152983788153,-2.7645617784878596,-1.2013575519486892,9.638099203888089,6.695963975117344,2.889999389648409,-0.3687317039303224,2.85000381469726,-3.0036404940660475,8.703648123460553,-0.07681833968439378,5.776825969078914,-7.942401855468745,73.71665174469565,16.499847154279443,2.9268221543816475,6,-3.0100021362304688,-2.4200057983398438,-1.2025032043457031,8.014991760253906,-15.3800048828125,2,-0.1171192392893805,1.3669081727866512,129.38999938964844,1.216867857495745,129.49000549316406,1.1700329576307438,124.83999633789062,-0.1171192392893805 3769,2022-06-02,131.66999816894528,131.77000427246094,127.87000274658205,128.88999938964844,914400.0,0.027387596805083847,1.6174410388227127,-2.527292652138303,64.68870647177245,50.93318321183772,-6.694355355484944,-6.572133620784314,-4.813648117610285,5.760801979461263,7.113308810180241,3.900001525878892,-0.34070939281834,6.3349983215331775,0.37271389770018004,12.29728274536619,3.353856109616686,9.316140533449683,-11.032300385742161,98.8813638008367,37.14068851546644,2.981142211916504,6,-5.994995117187472,-5.930000305175753,-4.87749481201169,4.340000152587919,-18.6599960327148,3,-0.1569833557863629,1.651365936627303,128.16000366210938,1.3669081727866512,129.38999938964844,1.216867857495745,129.49000549316406,-0.1569833557863629 3770,2022-06-03,130.07000732421878,130.83000183105472,129.27999877929688,129.99000549316406,967200.0,-0.012151521735980886,-1.0666497126291006,0.02877764970636103,58.12940966444483,52.330773908244254,-4.398389876750784,-5.039946851383718,-3.252835696624956,6.985247501499856,7.57443952777045,2.389999389648409,-0.7884222512559802,4.61400718688968,-1.637312008568557,10.865326382347916,1.4883475891605542,7.739666784618805,-8.764371151660185,71.03924782263469,10.116826772863305,3.125659597729119,6,-3.740005493164091,-4.330009460449247,-3.2975044250488565,5.12499237060544,-16.550010681152372,4,-0.1429999619908714,1.6174410388227127,131.66999816894528,1.651365936627303,128.16000366210938,1.3669081727866512,129.38999938964844,-0.1429999619908714 3771,2022-06-06,131.94000244140622,132.97000122070312,131.10000610351562,131.49000549316406,1385800.0,0.014376835641488173,-2.040653028818122,5.624833110812066,63.546152164926184,54.36867030570664,-5.382774626828748,-6.899004121691718,-5.2249062967606505,4.714993911687856,8.520606755526755,2.8999938964843466,-0.13373885261604812,6.252502059936489,-0.6017450702375697,13.106749190110534,2.825378494849474,9.679625625023519,-10.00650418285349,83.00331362615401,20.10923795035147,3.4271235650870238,6,-5.01000213623044,-5.665000915527315,-5.1674995422363,3.254997253417997,-19.52000427246091,0,-0.1455964736168902,-1.0666497126291006,130.07000732421878,1.6174410388227127,131.66999816894528,1.651365936627303,128.16000366210938,-0.1455964736168902 3772,2022-06-07,132.66999816894528,132.77999877929688,130.5,130.50999450683594,1038400.0,0.005532785463326473,-1.0917490270739423,4.800040690380356,56.90262001306872,56.51174109796513,-5.250919001000597,-7.262600329421204,-6.063817134159578,3.57789551357979,8.981227270101488,2.279998779296875,0.4163429552518778,6.513497924804653,-0.910026517148566,13.937022366757859,2.801735703828058,10.225260145781263,-9.853579673420526,95.04945259701626,35.30088631300135,3.711762220976604,6,-5.694995880126925,-6.394996643066378,-5.897495269775362,2.5250015258789347,-17.00999450683591,1,-0.13446895744411413,-2.040653028818122,131.94000244140622,-1.0666497126291006,130.07000732421878,1.6174410388227127,131.66999816894528,-0.13446895744411413 3773,2022-06-08,130.80000305175778,132.50999450683594,130.47999572753906,132.0,871300.0,-0.014095086628449383,-1.2065065056763997,-0.5555532008081697,70.56258123811611,59.83579742857195,-2.522129444178262,-5.187598524423819,-4.300921791837737,5.043025592957775,9.34703243096584,2.1900024414062216,1.0455371624826881,4.344502639770482,-3.3298464259211187,12.018851705462097,0.5073281069246889,8.18167717261629,-7.171297938218757,57.45100356487238,-6.192810475156357,3.8371745328458053,6,-2.900001525878878,-4.525001525878878,-4.027500152587862,4.394996643066435,-15.730003356933565,2,-0.12048931015692854,-1.0917490270739423,132.66999816894528,-2.040653028818122,131.94000244140622,-1.0666497126291006,130.07000732421878,-0.12048931015692854 3774,2022-06-09,127.79000091552734,130.92999267578122,127.69000244140624,129.89999389648438,875700.0,-0.023012248211029318,-1.8051985798034376,1.7583319558002204,60.97980881587289,61.50880441741363,1.492988709465294,-1.8162796954087241,-1.6118677535154688,7.60866603372574,9.760579196660663,3.239990234374986,1.5997005952547596,1.0460002899169893,-6.355234457133633,8.447235036967612,-2.654617083608315,4.746617663442294,-3.4139921134151905,1.8939109325783643,-63.609727033246784,3.700617373525308,6,1.6450004577636719,-1.5149993896484375,-1.0174980163574219,6.230003356933594,-7.779998779296861,3,-0.11745834594799387,-1.2065065056763997,130.80000305175778,-1.0917490270739423,132.66999816894528,-2.040653028818122,131.94000244140622,-0.11745834594799387 3775,2022-06-10,123.37999725341795,126.11000061035156,122.66999816894531,124.62000274658205,1190100.0,-0.034509770956371755,-1.5864644401867765,0.5876822834745453,51.26444568906017,60.535312405555146,6.340928453188312,2.7978132778078475,2.5266782646044277,11.571137316842126,9.732142674167733,5.120002746582031,2.3599446262367536,-3.40250320434572,-10.72073893910202,3.9157325304105797,-7.061621071723877,0.25661466303243685,9.59000396728517,6.893192952515413,-60.20868368882309,3.659117867378151,6,4.440002441406264,2.8950042724609517,4.030002593994155,9.40000152587892,-1.1699981689452983,4,-0.08404924094695743,-1.8051985798034376,127.79000091552734,-1.2065065056763997,130.80000305175778,-1.0917490270739423,132.66999816894528,-0.08404924094695743 3776,2022-06-13,118.52999877929688,121.25,118.0199966430664,119.31999969482422,2444400.0,-0.03930943898595951,-2.5690542528483693,0.6370946902110234,41.88845947342169,58.773098868158286,10.585984318101083,7.505738678094801,7.127405813902996,15.97374975772999,10.626529082159008,5.360000610351548,3.0037009320030563,-7.91800155639649,-16.09780082344767,0.26179771065467605,-12.00790118992208,-3.8281019228709,14.234002380371095,3.4552985258626614,-64.00272335210758,4.089899633525584,6,6.965000152587891,6.965000152587891,8.805000305175781,14.069999694824219,6.290000915527344,0,-0.04226779876678399,-1.5864644401867765,123.37999725341795,-1.8051985798034376,127.79000091552734,-1.2065065056763997,130.80000305175778,-0.04226779876678399 3777,2022-06-14,118.38999938964844,119.61000061035156,117.4800033569336,118.5999984741211,1135000.0,-0.0011811304403125389,-1.0985286103542233,0.26582131785565977,41.729797447667686,56.63244233092786,10.059394957414213,7.613962985986035,6.984287819531872,15.708748935543184,11.207602148684492,2.1299972534179688,3.3159448155403055,-7.790000915527344,-16.66378245491697,1.0837806238622676,-12.226891685222142,-3.353110145832531,13.784241589355474,6.054534720872117,-60.93882963679447,4.4368907696948074,6,6.835002899169922,6.835002899169922,8.060001373291016,14.209999084472656,4.660003662109361,1,-0.05042656686781877,-2.5690542528483693,118.52999877929688,-1.5864644401867765,123.37999725341795,-1.8051985798034376,127.79000091552734,-0.05042656686781877 3778,2022-06-15,120.5999984741211,122.06999969482422,117.98999786376952,119.47000122070312,1068500.0,0.018667109518254454,1.0049150550272534,-5.3809627611262485,47.27328485798194,54.69739548495113,7.4474078813565825,4.987052941557579,4.500376385256715,13.151987292453043,11.658067150021894,4.080001831054702,2.7800685141255457,-5.15300178527832,-14.246229333578071,3.940225763021431,-9.699615559428196,-0.6063880111284448,10.692588247558604,23.19700814048539,-42.99287456651325,4.546613774149875,6,4.625003814697266,4.625003814697266,5.659999847412109,12.0,2.4599990844726705,2,-0.040961814879887926,-1.0985286103542233,118.38999938964844,-2.5690542528483693,118.52999877929688,-1.5864644401867765,123.37999725341795,-0.040961814879887926 3779,2022-06-16,112.87000274658205,117.58000183105469,112.01000213623048,117.5,1906600.0,-0.06409615112223888,1.3256779249325001,-4.097352661179778,34.212609256265424,52.03997321737564,13.667455867091661,12.619802607607042,12.009928096057266,20.46104339214854,12.610158974765806,8.58999633789061,2.1055332066713106,-12.41049766540526,-23.097265177636658,-1.723730153173861,-17.753881421520973,-7.06711390928956,17.593828973212894,6.0992957689321345,-54.87837833276549,5.3433837561157,6,9.619998931884751,9.619998931884751,13.88999748229979,19.72999572753905,10.180000305175753,3,0.01949142282898353,1.0049150550272534,120.5999984741211,-1.0985286103542233,118.38999938964844,-2.5690542528483693,118.52999877929688,0.01949142282898353 3780,2022-06-17,115.52999877929688,116.66000366210938,112.6500015258789,113.1500015258789,2980200.0,0.0235668996897882,-1.3727842572507523,-0.5140385886106106,30.56790188487834,48.37572318625921,9.753773750306323,9.904489765881593,9.235480059289358,17.444153239803455,13.276033226245529,4.010002136230469,1.4215400621588543,-9.393001556396484,-20.89345284758616,2.1074497347931924,-15.143227201991323,-3.642775910801646,13.457526573812913,34.99003476456553,-20.307547435395783,5.750225645594842,6,6.865001678466797,6.960002899169922,10.912498474121094,16.175003051757812,12.300003051757812,4,0.03877783609685648,1.3256779249325001,112.87000274658205,1.0049150550272534,120.5999984741211,-1.0985286103542233,118.38999938964844,0.03877783609685648 3781,2022-06-21,117.93000030517578,118.52999877929688,116.91000366210938,116.91000366210938,1301800.0,0.020773838407665446,-2.1764714682144914,0.4285705126766704,35.007836006584924,45.94296940776101,5.7635603044784744,7.515719021857706,6.735593983313834,14.832991579440773,13.65952613047976,3.0,0.2674582192314148,-6.755500030517581,-18.640737931462695,5.129737870427547,-12.698118980990131,-0.8128810800450168,9.69932319058367,58.84691456896179,7.1829256844928295,5.942618950472562,6,4.329998016357422,4.560001373291016,7.924995422363281,12.845001220703125,13.299995422363281,1,0.03629270557297737,-1.3727842572507523,115.52999877929688,1.3256779249325001,112.87000274658205,1.0049150550272534,120.5999984741211,0.03629270557297737 3782,2022-06-22,114.58999633789062,116.93000030517578,114.25,115.8000030517578,2604900.0,-0.028321919432222398,-1.835980074760017,-1.1862849962226754,33.17627451462593,41.78893532737322,7.005960681379605,10.690263727688517,9.95547510937007,17.995356327085233,14.222089616183558,3.6800003051757812,-0.6890603374849888,-9.64250373840332,-22.355716412037566,3.0707089352309254,-15.999110075220443,-3.2858974015861975,11.789781449106513,25.64607184676885,-22.26886211091873,6.356606336817126,6,6.880001068115234,7.900005340576172,11.264999389648438,15.395004272460938,19.139999389648438,2,0.08927483797772773,-2.1764714682144914,117.93000030517578,-1.3727842572507523,115.52999877929688,1.3256779249325001,112.87000274658205,0.08927483797772773 3783,2022-06-23,115.58999633789062,115.81999969482422,113.44000244140624,114.87999725341795,1383200.0,0.008726765267112135,3.068351211241914,-0.5867728470724912,28.74139120541274,38.20688892621098,4.047125707510361,9.54649721937082,8.894142110749911,16.771432209197883,14.813711156186804,2.379997253417983,-2.0849526813935313,-8.240503692626959,-21.529361065270308,5.04835368001639,-14.884932378948633,-1.5960750063052842,9.64019939704518,54.90791479880962,12.88470339452629,6.644428686321676,6,3.4700050354003906,6.900005340576172,10.264999389648438,14.0,16.520004272460938,3,0.06453851501180274,-1.835980074760017,114.58999633789062,-2.1764714682144914,117.93000030517578,-1.3727842572507523,115.52999877929688,0.06453851501180274 3784,2022-06-24,118.38999938964844,118.73999786376952,116.81999969482422,117.12000274658205,1611500.0,0.02422357591891333,-1.0534709614246804,1.7887299728134751,35.033301866797146,36.40342850151509,-0.25310835935594866,6.779853559282017,6.058274951263471,13.720158742114137,15.162237606269708,3.150001525878892,-3.313449442466208,-5.241000747680658,-18.73968921070866,8.257687715347359,-11.990344979194674,1.5083434838333432,5.78258085739094,94.25289516278579,53.59084517163848,6.749344231514006,6,-1.3499984741210938,4.100002288818359,6.912498474121094,10.165000915527344,13.0,4,0.03944588388395287,3.068351211241914,115.58999633789062,-1.835980074760017,114.58999633789062,-2.1764714682144914,117.93000030517578,0.03944588388395287 3785,2022-06-27,117.5500030517578,119.44000244140624,117.41999816894531,119.44000244140624,1819600.0,-0.007095162954820378,1.1375713489904018,-1.4881924294579678,31.060801409962266,35.200355383352935,-0.36550155147314456,7.426457510494373,6.826761371275069,14.300011951517618,16.071838132453653,2.0200042724609233,-4.866157460441087,-5.716497421264663,-19.46903944228849,8.036044599759165,-12.592768431776577,1.1597735892472514,5.649570946416873,68.50001017252603,31.822641761360117,6.876271010511911,6,-0.5100021362304545,4.939998626708999,7.619995117187514,11.004997253417983,15.679992675781264,0,0.046788599380795715,-1.0534709614246804,118.38999938964844,3.068351211241914,115.58999633789062,-1.835980074760017,114.58999633789062,0.046788599380795715 3786,2022-06-28,114.91999816894531,119.1500015258789,114.81999969482422,118.1999969482422,1645800.0,-0.022373499060263646,-1.4885098546467015,1.7354496500165582,27.751315778904,33.6471907534903,1.898187557536275,9.390397457085413,9.459606308101286,16.57433897879511,16.853686788503317,4.3300018310546875,-6.1821420169004,-7.618001937866211,-21.525188928733343,6.289185053000921,-14.571595433299791,-0.6644084424326451,7.384410080273824,24.66659545898461,-4.435956279195484,6.953593495433567,6,2.1200027465820312,7.570003509521484,10.25,13.635002136230469,18.339996337890625,1,0.11233905210414474,1.1375713489904018,117.5500030517578,-1.0534709614246804,118.38999938964844,3.068351211241914,115.58999633789062,0.11233905210414474 3787,2022-06-29,112.88999938964844,115.25,112.63999938964844,115.25,2302200.0,-0.017664451893851796,1.2118643519865515,0.7195126489825888,27.640446570049264,31.465764277053335,3.4262749534771046,10.667821703838683,11.432808373823619,18.27571732092406,17.547449777726694,2.6100006103515625,-7.049961603621185,-8.823000717163083,-22.974201604730553,5.328200170404401,-15.89860116094681,-1.7474002733793412,8.590856370531611,3.6764689382804776,-20.937998400658962,7.075600443783739,6,2.835002899169922,9.60000228881836,12.165000915527344,15.550003051757812,20.25,2,0.16245899935377572,-1.4885098546467015,114.91999816894531,1.1375713489904018,117.5500030517578,-1.0534709614246804,118.38999938964844,0.16245899935377572 3788,2022-06-30,113.1500015258789,114.27999877929688,110.11000061035156,110.9800033569336,1997700.0,0.0023031458732942767,-1.132989393005159,-0.9194905117512042,30.37533754443149,31.03940075351623,2.2332009725488433,9.724216255398943,11.041133582689241,17.696128215504757,18.56715041547012,4.1699981689453125,-7.246248149349256,-7.812498474121099,-22.115346131768945,6.490349183526746,-14.963922302945036,-0.6610746452971767,7.573185944385173,32.58306879864459,4.884151048077349,7.151423828823924,6,1.625,8.389999389648438,11.904998779296875,15.290000915527344,19.769996643066378,3,0.18188240321811433,1.2118643519865515,112.88999938964844,-1.4885098546467015,114.91999816894531,1.1375713489904018,117.5500030517578,0.18188240321811433 3789,2022-07-01,111.0,113.51000213623048,109.88999938964844,112.41999816894531,1861200.0,-0.019001338903094633,1.011109227313178,-0.6543775885467573,32.33447926662011,31.235687129265315,4.570705510582911,10.799996073466218,12.957939574352665,19.530755044079058,19.20097283323903,3.6200027465820455,-7.510185439780514,-8.929000091552737,-22.958689218969425,5.100689035863951,-15.943844655261074,-1.9141555278444002,8.661868784272826,11.62303932612098,-17.934868436432495,7.014844563708344,7,3.6650009155273438,10.430000305175781,14.055000305175781,17.44000244140625,20.039993286132784,4,0.19018018567884298,-1.132989393005159,113.1500015258789,1.2118643519865515,112.88999938964844,-1.4885098546467015,114.91999816894531,0.19018018567884298 3790,2022-07-05,111.47000122070312,111.47000122070312,107.12000274658205,109.22000122070312,2284100.0,0.004234245231559575,2.8666653103298483,-1.5845090854385833,38.48663288432883,31.622220115681305,3.8713419169179417,9.344161739617377,12.276350985836743,18.706429527131093,20.01417054921145,4.3499984741210795,-8.197992970499882,-7.528998565673831,-21.189309602113497,6.13131247076582,-14.359154083893657,-0.6988430474540053,7.019243236214777,36.15959198272946,3.163565075621314,6.830155518219827,7,1.8100013732910156,8.575000762939453,13.584999084472656,16.970001220703125,22.74000549316409,1,0.17870277160493653,1.011109227313178,111.0,-1.132989393005159,113.1500015258789,1.2118643519865515,112.88999938964844,0.17870277160493653 3791,2022-07-06,112.7300033569336,113.45999908447266,110.5500030517578,111.5999984741211,1626900.0,0.011303508768567783,1.2471043608384798,0.5022243923611112,41.09503635725053,32.50208254263959,2.007231524662174,6.92632021624317,10.916267396107429,17.03004820060133,20.190978281040778,2.909996032714858,-7.666707114414905,-5.308496475219727,-17.787945070763982,7.170952120324515,-11.548220772991854,0.9312278225524011,4.16754726053729,69.00372085603144,31.25311324479999,6.239724297772123,7,0.5499992370605469,7.314998626708984,12.324996948242188,15.709999084472656,21.529991149902344,2,0.18185036600856797,2.8666653103298483,111.47000122070312,1.011109227313178,111.0,-1.132989393005159,113.1500015258789,0.18185036600856797 3792,2022-07-07,114.83000183105469,115.27999877929688,113.27999877929688,114.0199966430664,913100.0,0.018628567476148605,1.3391825389389336,0.7168156530193367,40.89043955374193,33.851976803565066,-0.06162213370215852,3.606155479975314,8.689524393658317,14.56189180044393,20.397544422615997,2.5499954223632812,-7.136710395511997,-2.3164981842041072,-12.779963136208579,8.146966767800365,-7.548230660206343,2.9152342917981287,0.6986920844917535,94.48532883547894,52.62618298000766,5.231732476002235,7,-1.5499992370605469,5.215000152587891,10.329998016357422,13.610000610351562,22.47999572753909,3,0.16049806132457123,1.2471043608384798,112.7300033569336,2.8666653103298483,111.47000122070312,1.011109227313178,111.0,0.16049806132457123 3793,2022-07-08,115.04000091552734,116.08999633789062,113.7300033569336,114.77999877929688,1516900.0,0.001828782383732852,1.0,0.3209882357373621,54.4927481289825,36.01413749936343,-0.3998959071769548,2.2713728684717864,8.486072764629029,14.043969333559318,20.545009412520475,2.3599929809570312,-6.933668108159452,-1.3184989929199276,-9.598465675175149,6.961467689335294,-5.458482334047531,2.821484348207676,-7.919998168945298,88.29435705081586,40.18049616713468,4.139983341127608,7,-1.7599983215332031,5.005001068115234,10.404998779296875,13.400001525878906,22.139991760253878,4,0.1573365640653266,1.3391825389389336,114.83000183105469,1.2471043608384798,112.7300033569336,2.8666653103298483,111.47000122070312,0.1573365640653266 3794,2022-07-11,112.77999877929688,114.79000091552734,112.62000274658205,113.8000030517578,1177200.0,-0.019645359164156884,-2.2388120886379124,-3.9230611226854704,44.2105300353811,37.475218457743296,1.095884926749676,3.530201326291717,10.567885415595171,15.978502785078291,21.67202867234588,2.4199981689452983,-6.401959673159894,-2.828001022338867,-9.260013494201871,3.604011449524137,-6.044007258270369,0.38800521359263485,-5.480596160888652,63.09922047434959,12.774830119070401,3.2160062359315034,7,0.35500335693359375,7.265003204345703,12.665000915527344,15.660003662109375,24.66999816894534,0,0.1785777585355457,1.0,115.04000091552734,1.3391825389389336,114.83000183105469,1.2471043608384798,112.7300033569336,0.1785777585355457 3795,2022-07-12,113.01000213623048,115.01000213623048,112.6500015258789,113.05999755859376,2093100.0,0.002039398469791731,-5.129898439435035,0.04901491465585659,38.6005693404645,38.680691075694476,0.17227377731097704,2.6176799782026734,10.101307891117031,15.349850388860588,22.76899098617934,2.3600006103515767,-5.768636982267992,-2.0794979095458785,-7.459383128902218,3.3003873098104606,-4.769440519224048,0.610444700132291,-5.534787643432608,44.40436941738387,-4.641961786749768,2.68994260967817,7,-1.4050025939941548,7.034999847412095,12.697498321533189,15.430000305175767,22.959999084472642,1,0.1595433219102822,-2.2388120886379124,112.77999877929688,1.0,115.04000091552734,1.3391825389389336,114.83000183105469,0.1595433219102822 3796,2022-07-13,113.5199966430664,114.19000244140624,110.8000030517578,110.81999969482422,1286500.0,0.004512826273741055,-1.4744609284504777,-54.00488325957577,47.146668641492255,40.84804908363258,-0.6226764328199295,1.8056822571291775,9.426066428446745,14.412182761871406,23.08655100149968,3.3899993896484375,-5.610420378664472,-1.3190032958984403,-6.486744061545025,3.8487374697481442,-3.9028736787217326,1.264867086924852,-5.872486513366681,51.41771348630614,-0.5642789745313479,2.5838703828232905,7,-1.9149971008300781,6.525005340576172,12.515003204345703,14.920005798339844,23.51000213623047,2,0.18225872694354517,-5.129898439435035,113.01000213623048,-2.2388120886379124,112.77999877929688,1.0,115.04000091552734,0.18225872694354517 3797,2022-07-14,112.41999816894531,112.8000030517578,109.9499969482422,111.31999969482422,1876000.0,-0.009689909325664825,2.0645091162657314,0.4074073027516714,41.59151951586347,42.09429152490281,0.45107669718417753,2.5671078812534063,10.312390912999433,15.16063118442284,23.374091300246146,3.5699996948242045,-5.269217799688363,-2.120501708984378,-7.111256607799916,2.8702531898311605,-4.615879158392147,0.37487574042339133,-4.603638315081767,40.228036909374076,-10.913591115910485,2.4953774494077696,7,-0.8149986267089844,7.530002593994141,14.182502746582031,16.020004272460938,22.449996948242188,3,0.19427145253168732,-1.4744609284504777,113.5199966430664,-5.129898439435035,113.01000213623048,-2.2388120886379124,112.77999877929688,0.19427145253168732 3798,2022-07-15,115.66000366210938,115.66999816894531,113.0,114.33000183105469,1029500.0,0.02882054390620925,2.955579668373402,1.209094250896455,42.92380892112736,43.27088370873694,-2.676952383787352,-1.1193553354710275,6.853591877570992,11.59744028691324,24.05915988290137,3.25,-4.4404223407144485,1.3665035247802706,-2.7789277392718787,5.51193478883242,-0.7062121072458041,3.4392191568063453,-7.678171078565285,99.82527089680046,51.90058756236455,2.072715632026073,7,-4.055004119873047,4.154994964599609,10.964998245239258,12.779998779296875,14.110000610351562,4,0.1871865226611351,2.0645091162657314,112.41999816894531,-1.4744609284504777,113.5199966430664,-5.129898439435035,113.01000213623048,0.1871865226611351 3799,2022-07-18,115.06999969482422,117.12000274658205,114.44000244140624,116.43000030517578,1500600.0,-0.0051011927079719355,-1.045805572380375,-1.022555442102727,43.487391674911166,43.826523574357196,-1.6191790485919029,-0.3753255024253974,7.07803618583452,11.90225502866042,23.571426266101454,2.6800003051758097,-3.4273321753215953,0.6664997100830021,-3.436425027130184,4.769424447296188,-1.384962658523591,2.7179620786895953,-6.926003836193203,71.40862769968068,25.008974922380887,2.0514623686065927,7,-1.5349998474120952,3.954998016357422,12.017501831054688,13.370002746582031,15.290000915527344,0,0.19214385191270233,2.955579668373402,115.66000366210938,2.0645091162657314,112.41999816894531,-1.4744609284504777,113.5199966430664,0.19214385191270233 3800,2022-07-19,120.01000213623048,120.12999725341795,116.54000091552734,116.54000091552734,1391300.0,0.042930411527831724,-1.0691614264983869,-2.551470340742081,61.920376330810356,46.14045023808607,-5.833882686904502,-5.230667545144925,1.9358176711595547,6.740895585859292,22.787345330085767,5.059997558593736,-2.466142592405717,5.382501983642598,0.5894850349869074,10.175518932298289,2.9859935093147527,7.779010457970443,-11.506966002081427,98.82126607475186,47.62060682875796,2.3965084743278458,7,-4.970005035400405,-3.395000457763686,7.844999313354478,8.430000305175767,9.109992980957017,1,0.14532117741498385,-1.045805572380375,115.06999969482422,2.955579668373402,115.66000366210938,2.0645091162657314,112.41999816894531,0.14532117741498385 3801,2022-07-20,122.20999908447266,122.51000213623048,119.44000244140624,119.79000091552734,1358300.0,0.01833177992734991,1.033109504393211,0.6974055670375064,71.65426240777461,49.558652777423035,-7.317207749542888,-7.47692288351476,-0.43403942990634903,4.27995041391101,22.495427405791624,3.069999694824247,-1.3612256615201375,7.368498992919925,1.6598966605276075,13.077101325312242,4.514197826723759,10.22280015911609,-13.009345283167463,97.61144165732723,38.73043887860646,2.854301166196159,7,-5.979999542236314,-7.394996643066392,4.837501525878906,6.230003356933594,10.200004577636719,2,0.11259309581304744,-1.0691614264983869,120.01000213623048,-1.045805572380375,115.06999969482422,2.955579668373402,115.66000366210938,0.11259309581304744 3802,2022-07-21,124.81999969482422,124.83000183105469,121.88999938964844,122.48999786376952,1300500.0,0.021356686276934767,1.5021232387507304,0.962811402485551,74.44489546743205,51.77555803725076,-9.343691133400057,-9.782789994377538,-3.0574775717465172,1.369316763628575,21.90751103828452,2.94000244140625,-0.47515522122458265,9.46699943542481,2.225769246832513,16.708229624017108,5.846384341128669,13.087614529720952,-14.554598026725003,99.91545110158637,36.15026057665029,3.620615094296147,7,-7.430000305175781,-8.84499740600586,0.6749992370605469,2.6899986267089844,1.9499969482421875,3,0.09782085494572357,1.033109504393211,122.20999908447266,-1.0691614264983869,120.01000213623048,-1.045805572380375,115.06999969482422,0.09782085494572357 3803,2022-07-22,123.0500030517578,125.55999755859376,122.58000183105469,125.13999938964844,1290200.0,-0.014180392944992293,1.0341318612644417,-0.8969934315221455,75.64921292858897,55.268745025384966,-7.060471103184355,-7.826522458270304,-1.3710870085227924,2.8617411598693536,21.207976554995895,2.9799957275390767,0.2612761839001507,7.324002456665028,-0.695359893568849,15.343364806898904,3.3143212815480894,11.333683631781966,-11.328141367363031,77.42809704154983,6.775333223825484,4.009681175116941,7,-5.295005798339815,-6.7100028991698935,2.174999237060561,2.4200019836426065,3.1899948120117188,4,0.09605844593484436,1.5021232387507304,124.81999969482422,1.033109504393211,122.20999908447266,-1.0691614264983869,120.01000213623048,0.09605844593484436 3804,2022-07-25,123.05999755859376,123.70999908447266,121.9000015258789,123.11000061035156,974800.0,8.12231335887148e-05,1.89599609375,0.023924947068694212,75.16282447289925,59.33121781787772,-6.100421207676305,-7.872332341112653,-1.3760289569521689,2.6854199876376725,21.195999992314746,1.80999755859375,0.9061390972379968,7.100497055053722,-1.4966076856684651,15.69760179577591,2.8019446846926286,11.399049425414816,-9.677559569295113,72.28380343221387,-2.6192538046214935,4.298552370361091,7,-5.305000305175781,-6.719997406005859,2.165004730224595,2.165004730224595,3.3000030517577983,0,0.05452630299843997,1.0341318612644417,123.0500030517578,1.5021232387507304,124.81999969482422,1.033109504393211,122.20999908447266,0.05452630299843997 3805,2022-07-26,123.0500030517578,123.13999938964844,121.12999725341795,122.4499969482422,1748300.0,-8.121653692705344e-05,4.153859697171288,-11.999389685690971,73.69146898131417,62.28064007785793,-5.0472544032278535,-7.830646028501391,-1.380014357288573,2.473691500897715,21.292250763001196,2.010002136230483,1.0860402328757175,6.815502548217765,-2.3301783439836186,15.961183440419148,2.2426621021170803,11.38834299431845,-8.206257914143734,58.9869851401214,-15.973996111066548,4.572840446100689,7,-5.295005798339815,-6.7100028991698935,-0.5600013732910014,-0.5600013732910014,3.159996032714858,1,0.059406723911408665,1.89599609375,123.05999755859376,1.0341318612644417,123.0500030517578,1.5021232387507304,124.81999969482422,0.059406723911408665 3806,2022-07-27,127.83000183105469,128.6300048828125,123.33999633789062,124.80999755859376,1978600.0,0.03884598667816608,1.290041845979054,5.033289252835777,76.5740076481119,66.16758320366331,-8.475164733037175,-12.220416210335046,-6.202878269464634,-2.470711317855745,21.308063003876875,5.580001831054702,1.916430387376991,10.950001144409185,0.4699363586980496,21.43006593012032,5.7099687515536175,16.190033537264753,-11.700306402923061,89.33330349395399,16.14629439252799,5.240032392855564,7,-7.0149993896484375,-9.954998016357422,-5.387500762939453,-5.340000152587891,-3.1100006103515625,2,0.010091475143978457,4.153859697171288,123.0500030517578,1.89599609375,123.05999755859376,1.0341318612644417,123.0500030517578,0.010091475143978457 3807,2022-07-28,131.22999572753906,131.58000183105472,128.00999450683594,129.58000183105472,1692500.0,0.02659777710852218,2.0382962145314747,0.5463548219220926,79.2766778536915,70.20679086283711,-9.975381852948388,-14.942062309636043,-9.559723075510476,-5.965433451640152,21.129235228139017,3.7500000000000284,3.0477334784273467,13.43299522399903,1.3378868249698996,25.528103623028173,7.385441024484464,19.480549423513594,-13.350256975752117,96.65066076368355,24.32642980163193,6.04755419951457,7,-8.219993591308594,-11.879993438720675,-8.854995727539062,-8.739994049072266,-7.339996337890625,3,0.00899190713242315,1.290041845979054,127.83000183105469,4.153859697171288,123.0500030517578,1.89599609375,123.05999755859376,0.00899190713242315 3808,2022-07-29,133.72999572753906,134.3800048828125,130.78999328613278,130.78999328613278,1972000.0,0.019050522604530995,-1.44218273163235,1.7818262526125472,87.55828051020944,75.10355628898135,-10.775784741306325,-16.676205514962774,-12.160396500924179,-8.455094316714721,20.691364405287594,3.590011596679716,4.079423036894497,14.903995513916016,1.0934407907470245,28.714550237085007,7.99871815233152,21.80927287550051,-13.658214883069277,95.0942733509721,20.710737149858417,6.905277361584498,7,-8.26999282836914,-12.979991912841797,-11.749996185302734,-11.239994049072266,-10.629997253417969,4,-0.05204516044891627,2.0382962145314747,131.22999572753906,1.290041845979054,127.83000183105469,4.153859697171288,123.0500030517578,-0.05204516044891627 3809,2022-08-01,132.11000061035156,134.71000671386722,132.07000732421878,132.39999389648438,1391100.0,-0.012113924840677304,-13.271043840477303,-0.09863709024476228,82.61614446874944,77.4030860820857,-7.246521870871959,-14.11742073724254,-10.442112349838666,-6.851000430901806,20.212978261945153,2.6399993896484375,5.415262725395223,12.228500366210938,-2.2731222963595883,26.730123028781463,4.977689034925675,19.4793116974962,-9.462739438980094,80.85416574201976,2.5678218737632648,7.250811331285265,8,-5.034996032714844,-11.194995880126925,-11.334999084472656,-9.619998931884766,-5.6399993896484375,0,-0.04443269032974406,-1.44218273163235,133.72999572753906,2.0382962145314747,131.22999572753906,1.290041845979054,127.83000183105469,-0.04443269032974406 3810,2022-08-02,131.38999938964844,133.08999633789062,130.60000610351562,130.94999694824222,1216600.0,-0.005450012999596576,-3.3684647302904565,-1.5172849250196336,80.2984287680861,78.3635490110092,-5.299842973314824,-12.46777474758511,-9.641767736641711,-6.1779137551181975,19.143362248275764,2.489990234375,6.594811678196095,10.512499237060553,-4.289797559715765,25.31479603383687,3.1113508386723936,17.91364763544871,-6.33018910977782,70.80031403283907,-10.435093871773589,7.401148398388159,8,-3.4699974060058594,-10.4749946594238,-11.624998092651367,-8.89999771118164,-4.2299957275390625,1,-0.03828296523832064,-13.271043840477303,132.11000061035156,-1.44218273163235,133.72999572753906,2.0382962145314747,131.22999572753906,-0.03828296523832064 3811,2022-08-03,133.22999572753906,133.97999572753906,131.33999633789062,131.53999328613278,1085000.0,0.014004082094817294,-1.5263196320362122,3.840893327785026,84.41946907657757,79.47183496758093,-6.0483069875411815,-13.379174647674915,-11.378383257125577,-8.052366043636567,18.64845704248822,2.6399993896484375,7.978874793726391,11.327495956420904,-3.9313438506068223,26.586335763448645,3.6980760529070267,18.956915859934767,-6.240146160869131,77.91032403232091,-8.160608637214082,7.6294199035138694,8,-5.309993743896484,-12.314990997314425,-13.464994430541992,-10.739994049072266,-4.190002441406278,2,-0.05269081189060909,-3.3684647302904565,131.38999938964844,-13.271043840477303,132.11000061035156,-1.44218273163235,133.72999572753906,-0.05269081189060909 3812,2022-08-04,133.25999450683594,133.6300048828125,132.53999328613278,133.25,962900.0,0.00022516535509176094,1.9066384554351459,0.005913900827043131,82.56848249444727,80.24064269712073,-5.314015023738406,-12.603856609030885,-11.33379196489416,-8.071170496870366,18.632300350269972,1.090011596679716,8.640335656411935,10.435995101928711,-5.244647616348317,26.11663782020574,2.595673742790183,18.276316461067225,-4.726113510726549,64.71990287837849,-18.801080127805562,7.8403213591385175,8,-5.339992523193359,-12.3449897766113,-13.494993209838867,-10.76999282836914,-2.2099914550781534,3,-0.06408519914575506,-1.5263196320362122,133.22999572753906,-3.3684647302904565,131.38999938964844,-13.271043840477303,132.11000061035156,-0.06408519914575506 3813,2022-08-05,133.13999938964844,133.52000427246094,131.63999938964844,131.86000061035156,947200.0,-0.0009004586682715976,-1.1860506378524156,128.0702290076336,84.03017623493612,81.22590400401371,-4.0367439902775,-11.655934124515085,-11.13841834807404,-7.92459802364084,18.73710701260482,1.8800048828125,8.946919004707524,9.411000061035153,-6.466099417151042,25.28809953922135,1.4724503219420626,17.34954980012826,-3.370893249987489,61.80031408597597,-22.292251207033928,7.938549739093099,8,-5.219997406005859,-12.2249946594238,-14.03249740600586,-10.64999771118164,-6.80999755859375,4,-0.06947574014123947,1.9066384554351459,133.25999450683594,-1.5263196320362122,133.22999572753906,-3.3684647302904565,131.38999938964844,-0.06947574014123947 3814,2022-08-08,132.91999816894528,134.5,132.39999389648438,134.5,706200.0,-0.0016524051503057358,1.6582324934570776,-1.234377607705718,79.5694400126933,81.87901189638919,-2.5379036113975246,-10.382023567161383,-10.803743518398122,-7.694357372848884,18.708828236283175,2.100006103515625,8.956049687630355,8.183998870849578,-7.319506574010518,23.687504315709674,0.432246148419523,15.935751593279619,-2.1627119144430935,59.487069134159455,-21.80294887991603,7.751752722430044,8,-3.894996643066378,-12.004993438720646,-14.762496948242159,-11.37999725341794,-6.889999389648409,0,-0.07387902369922306,-1.1860506378524156,133.13999938964844,1.9066384554351459,133.25999450683594,-1.5263196320362122,133.22999572753906,-0.07387902369922306 3815,2022-08-09,131.03999328613278,132.49000549316406,130.80999755859378,132.22999572753906,907600.0,-0.014143882852172163,-1.0363807868015966,0.7531652293161604,70.52535065644429,81.206938897315,0.6645566394245463,-7.464719239525607,-8.907851782591479,-5.878490549425905,18.56577176581114,2.1100006103515057,9.072449275441102,5.402494430541964,-9.306550669540059,20.111539530623986,-1.9520281194990332,12.757016980582975,3.670013427734432,6.232942421885138,-69.97727934389555,7.35452255004101,8,0.3200073242187784,-10.124988555908146,-12.992492675781222,-9.609992980957003,-6.759994506835909,1,-0.03487478861091542,1.6582324934570776,132.91999816894528,-1.1860506378524156,133.13999938964844,1.9066384554351459,133.25999450683594,-0.03487478861091542 3816,2022-08-10,134.21000671386722,134.53999328613278,132.57000732421878,134.1199951171875,1131700.0,0.02419119040102924,4.253402779190904,-0.07563984202700058,71.27325247160397,80.31766941041639,-1.6821789885562453,-9.491866356364255,-12.174721600104164,-9.115617047427548,18.20929992713979,3.5,9.353657988218231,7.538007354736351,-6.4765808500807225,21.552595559553424,0.5307132523278142,14.545301457144888,0.4219998168945267,91.15316487283785,17.20035053158753,7.007294102408534,8,-1.5550003051758097,-11.8800048828125,-17.547504425048857,-14.165004730224638,-11.480003356933622,2,-0.052529637874084156,-1.0363807868015966,131.03999328613278,1.6582324934570776,132.91999816894528,-1.1860506378524156,133.13999938964844,-0.052529637874084156 3817,2022-08-11,134.25999450683594,135.69999694824222,134.08999633789062,135.08000183105472,1049500.0,0.000372459507250511,-1.7758543579490638,-9.110018647225782,77.54300959167867,79.20486153057962,-1.4049021686290644,-8.244461254669346,-12.319757900395032,-9.251949697776155,17.754586445189542,1.610000610351591,9.791518144665943,6.495995330810544,-6.182624073939621,19.17461473556071,0.15668562843546852,12.835305033185634,-3.449996948242159,70.5520936371772,-2.8387999687372485,6.339309702375085,8,-1.1099929809570312,-11.434997558593722,-17.597492218017578,-14.21499252319336,-10.899993896484375,3,-0.03887979617366488,4.253402779190904,134.21000671386722,-1.0363807868015966,131.03999328613278,1.6582324934570776,132.91999816894528,-0.03887979617366488 3818,2022-08-12,137.30999755859378,137.36000061035156,134.52000427246094,134.94999694824222,836300.0,0.022717139703164024,1.3089338105310702,-2.878023818384716,80.46175645155594,78.9654850842248,-4.351258940264074,-10.107557688611166,-15.391675346641108,-12.342218666606755,18.238728747207382,3.100006103515625,9.842680779319466,8.463498687744163,-3.5429326457063723,20.469930021194713,2.4602830210188813,14.466714354469431,-6.402200012207032,99.23659498533569,24.643787540177726,6.003215666725272,8,-3.3299942016601847,-13.654998779296903,-20.64749526977542,-17.2649955749512,-15.680000305175824,4,-0.045590230996578995,-1.7758543579490638,134.25999450683594,4.253402779190904,134.21000671386722,-1.0363807868015966,131.03999328613278,-0.045590230996578995 3819,2022-08-15,137.17999267578122,137.33000183105472,135.77000427246094,136.69000244140622,1067200.0,-0.0009467983768413069,2.9493181905971007,0.2076229269711958,80.05102706407438,78.93799600600127,-3.8291170586549867,-8.681291845829975,-15.398702279724802,-12.250770490638104,19.15181136029012,1.5599975585937784,9.465019549819274,7.227994155883749,-3.4337522049886786,17.889740516756177,1.8971209754475353,12.558867336319963,-6.0141070068358715,97.2517885389071,19.830475599544855,5.330873180436211,8,-3.0949935913085653,-13.524993896484347,-20.517490386962862,-17.134990692138643,-16.97999572753902,0,-0.0790930997523086,1.3089338105310702,137.30999755859378,-1.7758543579490638,134.25999450683594,4.253402779190904,134.21000671386722,-0.0790930997523086 3820,2022-08-16,137.44999694824222,138.24000549316406,136.58000183105472,136.72999572753906,732200.0,0.001968248191258848,-2.254944200101852,1.4694195316393206,75.31577662417745,77.92647462240126,-3.519191772676095,-7.9872547100909514,-15.753845815430367,-12.516638159439651,20.945695937083187,1.6600036621093466,8.602025428542362,6.625998687744158,-3.448617521097759,16.700614896586075,1.5886905833231992,11.663306792165116,-6.036346681640623,86.06686419673392,9.73295534128087,5.037308104420957,8,-2.9249954223633097,-13.354995727539091,-20.859994888305692,-17.404994964599638,-20.93000030517581,1,-0.08308474661695064,2.9493181905971007,137.17999267578122,1.3089338105310702,137.30999755859378,-1.7758543579490638,134.25999450683594,-0.08308474661695064 3821,2022-08-17,135.97000122070312,136.58999633789062,133.94999694824222,136.30999755859378,1515100.0,-0.01076752099235323,4.866705096470047,-0.4722163353537274,63.87589281327175,75.84952021338174,-1.7988173170286075,-5.716633236797946,-14.438227173012777,-11.082584619713046,22.44195252701783,3.5,7.919812182937065,4.458002853393566,-5.000254108100535,13.916259814887653,-0.27112562735348433,9.187131334140616,-4.1467696405077845,47.08625288991606,-25.57569424880723,4.729128480747044,8,-1.4449996948242188,-11.875,-20.145000457763672,-15.924999237060547,-21.389999389648438,2,-0.08597486457642467,-2.254944200101852,137.44999694824222,2.9493181905971007,137.17999267578122,1.3089338105310702,137.30999755859378,-0.08597486457642467 3822,2022-08-18,137.02999877929688,137.57000732421878,135.80000305175778,136.1300048828125,974400.0,0.007795819291589012,-1.2692397981141574,-2.6470693833585437,60.54988229073052,73.24059866402558,-2.5343109068678586,-6.129235687487153,-15.677207196563145,-12.189373535641337,23.591714031198606,1.7700042724609943,7.389523684336211,4.9075004577636605,-4.3050738552162215,14.120074770743528,0.3012133012737195,9.513787614253602,-4.821760764323415,71.79477147430178,1.8889690829465877,4.606287156489934,8,-2.5049972534179688,-12.93499755859375,-21.204998016357422,-16.984996795654297,-23.639999389648438,3,-0.1043566777329914,4.866705096470047,135.97000122070312,-2.254944200101852,137.44999694824222,2.9493181905971007,137.17999267578122,-0.1043566777329914 3823,2022-08-19,134.8699951171875,136.19000244140622,134.0,136.17999267578122,1445700.0,-0.0157629984773503,2.293194438070861,-1.455562714048322,58.529027049915335,70.90277500149469,-0.11521653072364302,-3.202498018846825,-13.664690906341349,-10.076422814183232,24.443971326098353,3.029998779296875,6.475701209287294,2.156497192382801,-6.069171279490007,10.38216566425561,-1.9563370435535887,6.269331428319191,-2.299851053522616,21.445136048372234,-45.13112042912968,4.112834235936401,8,-0.34499359130859375,-9.249992370605469,-19.09249496459961,-14.824993133544922,-21.429992675781264,4,-0.08534140226545561,-1.2692397981141574,137.02999877929688,4.866705096470047,135.97000122070312,-2.254944200101852,137.44999694824222,-0.08534140226545561 3824,2022-08-22,129.77000427246094,132.69999694824222,129.52000427246094,132.63999938964844,1411400.0,-0.03781412493042069,1.1270923491467084,2.1908400503192014,46.06032269077204,68.18443856086444,5.018731095271107,2.557066674010457,-8.677454431434981,-5.141118705597833,25.074449710226876,5.3499908447265625,5.602677100840765,-3.278993988037115,-10.306991826000143,3.7490038499258986,-6.792992907018629,0.2350049309443989,8.470001220703125,2.86697207571998,-60.56527670457888,3.5139989189815095,8,4.1100006103515625,-3.4300003051757812,-14.060005187988281,-9.72500228881836,-14.550003051757812,0,-0.06272641404829182,2.293194438070861,134.8699951171875,-1.2692397981141574,137.02999877929688,4.866705096470047,135.97000122070312,-0.06272641404829182 3825,2022-08-23,130.36000061035156,131.72999572753906,129.5,129.5,1012000.0,0.004546476985944237,-4.1860328950870285,-0.2996522904172515,42.568629000395184,64.99503595295235,4.83006723130967,2.6802124588283505,-9.233504730895731,-5.840872277496956,25.942577897549313,2.2299957275390625,4.686153972578836,-3.0544975280761832,-8.467825711700584,2.3588306555482177,-5.761161619888384,-0.3478334362639828,7.705604858398431,10.656751298981199,-48.83966935440659,2.7066640918121982,8,3.5100021362304688,-2.9699974060058594,-14.080001831054688,-10.314998626708984,-17.81999969482422,1,-0.07793804552423866,1.1270923491467084,129.77000427246094,2.293194438070861,134.8699951171875,-1.2692397981141574,137.02999877929688,-0.07793804552423866 3826,2022-08-24,129.1199951171875,130.22000122070312,128.53999328613278,130.22000122070312,1834200.0,-0.009512162376175914,2.0545429324456057,-1.2790759567786236,39.912284289325136,60.813844252690856,5.891699940430868,4.239160149906581,-7.816908409555225,-4.67727459899794,25.648756477144687,1.8200073242187784,4.04267070528266,-4.359002685546869,-9.516879292112975,0.7988739210192364,-6.937940988829922,-1.7800643822638165,8.602986132812504,6.423044622172629,-50.247528538868124,2.578938303283056,8,4.2700042724609375,-0.27999114990234375,-13.292495727539062,-9.074993133544922,-18.759994506835938,2,-0.0975836349953817,-4.1860328950870285,130.36000061035156,1.1270923491467084,129.77000427246094,2.293194438070861,134.8699951171875,-0.0975836349953817 3827,2022-08-25,132.41000366210938,132.44999694824222,129.83000183105472,130.27000427246094,907300.0,0.025480240623738437,1.360370887146047,-1.9454431960049938,48.459275681476086,57.258013056015315,2.583338778565178,1.098403255483106,-10.883941729952483,-8.038748016714607,25.034361929218317,3.330001831054716,3.8636980223215005,-1.1279945373535156,-6.203895284440961,3.9479062097339295,-3.665944910897224,1.4099558361901927,4.761998310058601,50.588310385339184,-5.208937516566607,2.5379503735437208,8,0.9799957275390625,-2.7250022888183594,-16.88750267028807,-12.365001678466797,-18.090003967285156,3,-0.13465751331413145,2.0545429324456057,129.1199951171875,-4.1860328950870285,130.36000061035156,1.1270923491467084,129.77000427246094,-0.13465751331413145 3828,2022-08-26,126.7699966430664,132.77000427246094,126.73999786376952,132.77000427246094,1106400.0,-0.04259502200026688,1.009999580383839,-2.8037426825529246,39.436625624523614,52.74530178495412,7.343236876539976,6.524778252742294,-5.1531453707177945,-2.5089967063184417,23.84294018093024,6.0300064086914205,3.2627339256812036,-6.420001602172846,-12.326813949867216,-0.5131892544784762,-9.37340777602003,-3.466595428325661,9.884084807939445,0.4974916652435082,-52.5679232266342,2.9534061738471853,8,5.720005035400391,2.9150047302246094,-10.087495803833008,-6.724994659423828,-8.239997863769531,4,-0.10554545718803388,1.360370887146047,132.41000366210938,2.0545429324456057,129.1199951171875,-4.1860328950870285,130.36000061035156,-0.10554545718803388 3829,2022-08-29,126.23999786376952,127.56999969482422,125.33999633789062,125.72000122070312,1297000.0,-0.00418079035522223,-2.4843627997353566,-0.08666599697621812,41.354480521283094,48.97182444018808,6.881906954701478,6.9487278716812995,-4.287445011469288,-2.0196867413119577,22.654563590647246,2.2300033569335938,2.4876942453032598,-6.656500244140645,-13.323667500661017,0.010667012379727225,-9.990083872400831,-3.322916615880459,9.62095690025744,12.113062782764583,-44.939931455199655,3.333583628260185,8,5.2150039672851705,3.4450035095214986,-9.192499160766573,-6.194995880126939,-8.019996643066392,0,-0.10139413528964292,1.009999580383839,126.7699966430664,1.360370887146047,132.41000366210938,2.0545429324456057,129.1199951171875,-0.10139413528964292 3830,2022-08-30,126.36000061035156,127.26000213623048,124.23999786376952,127.16000366210938,1485600.0,0.0009505921151198304,5.04000854492176,-1.5384773390848023,34.11573457988946,45.6651401920345,5.613694016042217,6.7801927394339145,-4.149183038568026,-2.140654696110772,21.91989093957726,3.020004272460966,1.2273000686435864,-6.284997558593744,-13.544605103256146,0.974609986068657,-9.914801330924945,-2.6551937862625437,8.44885831106177,24.853471908554788,-26.734134878313426,3.629803772331199,8,4.545001983642578,3.325000762939453,-9.312501907348619,-6.314998626708984,-8.279998779296875,1,-0.0881608051269338,-2.4843627997353566,126.23999786376952,1.009999580383839,126.7699966430664,1.360370887146047,132.41000366210938,-0.0881608051269338 3831,2022-08-31,126.20999908447266,127.8000030517578,125.77999877929688,127.44000244140624,2104100.0,-0.0011870965903321151,1.0717943902563236,1.5374983310762949,33.7767255379089,42.69034499727654,4.731179250997172,6.721945793424368,-3.814706024826279,-1.9979293229002053,20.944938277536,2.0200042724609233,-0.11615408394976612,-6.08399925231933,-13.883284057818685,1.7152855531800242,-9.983641655069022,-2.184356849569639,7.330596510023412,23.09495592753435,-25.01586406038289,3.89964240274968,8,4.005001068115206,4.5800018310546875,-9.162500381469712,-6.164997100830078,-12.049995422363281,2,-0.10831153052933584,5.04000854492176,126.36000061035156,-2.4843627997353566,126.23999786376952,1.009999580383839,126.7699966430664,-0.10831153052933584 3832,2022-09-01,124.72000122070312,125.23999786376952,122.37000274658205,125.12000274658205,1405500.0,-0.011805703783994703,7.968850211599523,0.3252036050341614,22.92475682756543,38.734314972571,4.795688458220184,7.946780045761642,-2.046068309246891,-0.5137267801908081,20.185136496995238,3.839996337890611,-1.339375426210978,-7.146997451782227,-15.628838314097237,1.334843410532784,-11.387917882939718,-2.9060770206247213,7.704522646105744,22.596135858955886,-18.260780004941655,4.240920431157503,9,2.8500022888183594,5.585002899169922,-5.374998092651367,-4.674999237060547,-13.050003051757812,3,-0.11513791268282836,1.0717943902563236,126.20999908447266,5.04000854492176,126.36000061035156,-2.4843627997353566,126.23999786376952,-0.11513791268282836 3833,2022-09-02,123.88999938964844,127.62000274658205,123.20999908447266,126.3000030517578,1134300.0,-0.00665492160784964,-1.3395218378522848,6.024986171774913,22.254725443874634,36.08924861180462,4.3632243661614325,8.483201641551346,-0.9735642911396809,0.33018389805390314,19.43340283442235,4.410003662109389,-2.267440268280609,-7.514499282836908,-16.684893037767864,1.6558944720940616,-12.099696160302386,-2.9293024053714305,7.126891520328684,27.992570122280945,-5.49404127921936,4.585196877465482,9,3.680004119873047,6.415004730224609,-2.7099971771240092,-3.8449974060058594,-13.970001220703125,4,-0.0772459418998418,7.968850211599523,124.72000122070312,1.0717943902563236,126.20999908447266,5.04000854492176,126.36000061035156,-0.0772459418998418 3834,2022-09-06,123.0999984741211,124.69000244140624,122.4499969482422,124.3499984741211,1759100.0,-0.006376631846148451,1.3212396726884659,0.5186714110243031,20.678395414507946,33.657000435594924,4.590305341271787,8.959131007039446,-0.03550747590780645,1.1267669577079715,18.518157501296656,2.240005493164034,-3.304451888555633,-7.813500213623058,-17.66826601572498,2.041265588478865,-12.740883114674006,-2.8861173125720967,6.706328092980726,13.443751132817303,-12.838609977121331,4.927382901050959,9,4.470005035400391,7.205005645751953,0.0050048828125,-2.349994659423828,-14.959999084472656,1,-0.03712428717685934,-1.3395218378522848,123.88999938964844,7.968850211599523,124.72000122070312,1.0717943902563236,126.20999908447266,-0.03712428717685934 3835,2022-09-07,126.47000122070312,126.72000122070312,123.29000091552734,123.29000091552734,1193000.0,0.0273761396292016,-1.1572326893133307,-2.544000244140625,31.9802839892795,32.775667068923184,0.6822201745223992,5.5117939615431055,-3.1881622688485436,-2.2294447764637937,17.8680790268935,3.6200027465820312,-4.161725154360141,-4.214997863769526,-14.26735941192112,5.837363684382083,-9.241178637845337,0.8111829103062718,2.2952400115259195,75.50641332769456,49.71350307701482,5.0261807740758035,9,1.1000022888183594,3.835002899169922,-2.4749965667724467,-5.554996490478487,-15.010002136230469,2,-0.06523286091855807,1.3212396726884659,123.0999984741211,-1.3395218378522848,123.88999938964844,7.968850211599523,124.72000122070312,-0.06523286091855807 3836,2022-09-08,127.16000366210938,127.3499984741211,124.5999984741211,125.4000015258789,928200.0,0.005455858581056905,1.570103353737883,0.5534597381534467,31.011952219303694,30.83707557312625,-0.3520688691364171,4.49711136302318,-3.5635317340874906,-2.8488122263305797,16.727125184358975,2.75,-4.404244513461364,-3.1724952697753963,-13.198799170688972,6.853808631138179,-8.18564722023217,1.8406566806813913,0.7099041821290939,91.23811267671104,68.32028085245781,5.013151950456786,9,0.4099998474121094,3.145000457763672,-2.742500305175767,-6.244998931884737,-19.64000701904297,3,-0.07140611489114257,-1.1572326893133307,126.47000122070312,1.3212396726884659,123.0999984741211,-1.3395218378522848,123.88999938964844,-0.07140611489114257 3837,2022-09-09,129.03999328613278,129.53999328613278,127.54000091552734,128.02999877929688,1062800.0,0.014784441411459293,-1.010052447552419,0.5738598187153862,38.66199862190196,30.75100590616829,-3.0847619970471385,2.325216026866485,-5.035112747392674,-4.664400960903691,15.349216521844836,2.379989624023409,-4.5935751502659485,-1.0315055847168253,-10.897823468836151,8.834812299402515,-5.964664526776488,3.9016533573428376,-6.669990539550739,92.94781017970512,66.95852136292494,4.933158942059668,9,-3.084995269775362,1.2650108337402628,-4.622489929199176,-8.124988555908146,-17.12998962402341,4,-0.1153130068057937,1.570103353737883,127.16000366210938,-1.1572326893133307,126.47000122070312,1.3212396726884659,123.0999984741211,-0.1153130068057937 3838,2022-09-12,131.05000305175778,131.47999572753906,129.69000244140622,130.19000244140622,805700.0,0.015576641895571175,1.081404529768153,0.8514903838890723,52.82934864876892,32.02599125366672,-4.943687795585475,-0.18743283075369277,-6.613318840733811,-6.635669687902791,13.760635304353617,2.4400024414062784,-4.57748363239736,1.2915039062499716,-7.987644380699038,10.570652193198995,-3.3480702372245332,5.931078049724476,-8.536600494384729,95.23817570421907,63.58429043734395,4.639574143474511,9,-4.125003814697237,-0.7449989318847372,-6.632499694824176,-10.134998321533146,-18.13999938964841,0,-0.147882521415573,-1.010052447552419,129.03999328613278,1.570103353737883,127.16000366210938,-1.1572326893133307,126.47000122070312,-0.147882521415573 3839,2022-09-13,126.33000183105469,128.32000732421878,125.83000183105469,127.48999786376952,1232400.0,-0.03601679596175933,-1.3055648764636543,-1.3488316388992223,42.46730059494948,32.95394303311783,-0.23420616572791175,3.8768023987401534,-1.4381463384406317,-1.9405454839279201,11.873484210135734,5.220001220703097,-5.166895668716961,-2.885997772216797,-11.589018771870315,5.817023227436707,-7.237508272043556,1.465512727609962,-3.4579355468749924,37.118471809881704,2.6925703416004083,4.351510499826752,9,0.5949974060058594,3.9750022888183594,-1.9124984741210795,-5.41499710083005,-14.300003051757812,1,-0.12989791359343938,1.081404529768153,131.05000305175778,-1.010052447552419,129.03999328613278,1.570103353737883,127.16000366210938,-0.12989791359343938 3840,2022-09-14,126.02999877929688,127.3000030517578,124.94000244140624,126.0999984741211,1153500.0,-0.0023747569651666467,-1.0977854335714579,0.06034477088718397,44.01396168812511,34.09141371647518,0.015716063008383685,3.4544944494348613,-0.6922252832322329,-1.6570378373626085,9.790582316750504,2.3600006103515625,-5.037403289212278,-2.6150009155273324,-10.503811112474239,5.273809281419574,-6.5594060140007855,1.3294041829461207,-2.813615317382812,20.7848964542153,-16.47335871323547,3.944405098473451,9,0.8950004577636719,4.275005340576172,-1.059995651245103,-5.114994049072237,-15.1199951171875,2,-0.14195032581867528,-1.3055648764636543,126.33000183105469,1.081404529768153,131.05000305175778,-1.010052447552419,129.03999328613278,-0.14195032581867528 3841,2022-09-15,124.27999877929688,127.4499969482422,123.76000213623048,126.0999984741211,1148900.0,-0.013885582932239737,-1.5804222853560872,26.000108991825613,33.25093048989034,35.238766345622395,1.635103499810839,4.515306643422349,1.451931581122281,0.11625996544840689,8.611527079323222,3.6899948120117188,-4.995211096417279,-3.780500793457037,-11.0955620814089,3.5345604944948263,-7.438031437432954,-0.1229701494811053,-0.7330708267578103,6.735713403335221,-27.645178340137246,3.657530643975928,9,2.68499755859375,6.025005340576172,1.8575038909912251,-3.364994049072237,-9.389999389648438,3,-0.10315416656537524,-1.0977854335714579,126.02999877929688,-1.3055648764636543,126.33000183105469,1.081404529768153,131.05000305175778,-0.10315416656537524 3842,2022-09-16,122.7300033569336,123.48999786376952,120.9800033569336,123.25,2274700.0,-0.012471801074892541,4.020027313440921,0.2857124891532628,39.99010976796515,37.209364603854674,3.2107799037561477,5.205964894885653,3.3184998611863676,1.6565064324754104,7.378163713676586,3.2999954223632812,-4.813998097996915,-4.615496444702146,-10.971775698240464,1.7407828088361725,-7.7936360714712976,-1.4373568179329794,8.749992370605469,16.666678776825517,-21.091428174843674,3.17813962676916,9,3.4999961853027344,6.880001068115234,4.762500762939467,-1.814998626708956,-7.25,4,-0.12393063063505494,-1.5804222853560872,124.27999877929688,-1.0977854335714579,126.02999877929688,-1.3055648764636543,126.33000183105469,-0.12393063063505494 3843,2022-09-19,123.36000061035156,123.62000274658205,121.02999877929688,121.18000030517578,929000.0,0.005133196742330037,-1.088710049560245,-4.19233534339833,42.89941729953379,39.67836703552422,2.791223031112608,3.8677568182862103,3.0121532012236116,1.0864286396609941,6.662359855785881,2.5900039672851705,-4.595551879189301,-3.409999465942377,-8.926539831638308,2.106540899753554,-6.168269648790329,-0.6517292830944115,7.909995269775379,32.42501317473058,-8.22271156745608,2.758270182847964,9,2.8699989318847656,6.250003814697266,4.627498626708999,-1.9500007629394247,-6.090003967285156,0,-0.09281774393312847,4.020027313440921,122.7300033569336,-1.5804222853560872,124.27999877929688,-1.0977854335714579,126.02999877929688,-0.09281774393312847 3844,2022-09-20,121.62999725341795,122.81999969482422,120.54000091552734,122.29000091552734,1091400.0,-0.014024021955042376,1.6511594897180675,-0.30275393106248705,39.195975696081774,40.480110558502254,4.795026338020747,5.2245276863501005,5.125235106129864,2.7883415437953687,7.227549924035593,2.8199996948242188,-4.016148311916297,-4.7330024719238395,-10.512451576226752,1.046446632379073,-7.622727024075303,-1.843277919772376,9.434198776245111,15.774196290853206,-25.761365594326485,2.8897245521514563,9,4.380001068115249,7.760005950927749,7.18750381469728,0.6100044250488423,-2.779998779296861,1,-0.07169278786663413,-1.088710049560245,123.36000061035156,4.020027313440921,122.7300033569336,-1.5804222853560872,124.27999877929688,-0.07169278786663413 3845,2022-09-21,120.1999969482422,124.06999969482422,120.1500015258789,122.66999816894531,1110400.0,-0.011756970627865182,-2.0505916509823248,3.7424053266748873,37.03064170864149,41.14885383509534,5.858140299507397,6.170714596297401,6.92218065052846,4.153229329099034,7.698171885395655,3.9199981689453125,-3.342424145818285,-5.655002593994126,-11.733523106402501,0.42351791841426234,-8.694262850198314,-2.615742337789939,10.443231276855428,0.684869228960557,-41.39944749240829,3.0392602562041944,9,5.615001678466783,8.995006561279283,8.670001983642564,2.040004730224595,-1.1999969482422017,2,-0.0679700364090966,1.6511594897180675,121.62999725341795,-1.088710049560245,123.36000061035156,4.020027313440921,122.7300033569336,-0.0679700364090966 3846,2022-09-22,116.5199966430664,120.16999816894531,115.98999786376952,119.75,1707300.0,-0.03061564391520233,1.0540543580342099,1.3076930204974315,33.83280379857078,40.61227663250298,8.79502501776878,9.337071332491064,10.917488723120456,7.780865446079531,8.752349529398025,4.209999084472685,-2.6067013127230894,-8.70500297546387,-15.872899828275308,-1.537106122652446,-12.288951401869582,-5.121054549058158,13.493637980078091,6.55938934642181,-36.42072136119586,3.5839484264057124,9,7.215000152587891,10.260005950927734,12.79000473022461,6.160007476806641,6.1300048828125,3,-0.04814618213680544,-2.0505916509823248,120.1999969482422,1.6511594897180675,121.62999725341795,-1.088710049560245,123.36000061035156,-0.04814618213680544 3847,2022-09-23,114.58000183105469,115.66000366210938,112.83000183105469,115.01000213623048,1874700.0,-0.016649458186601795,2.2716720689731207,0.13312689110763545,32.41405906828578,38.3439111235604,9.46333509036694,10.406335819146179,13.192211020477231,9.640716334401816,9.498098507953175,3.6899948120117188,-2.4716759835133217,-9.753497695922846,-17.565031498595886,-1.941963893249806,-13.659264597259352,-5.847730794586326,14.311741851339804,15.569397976852523,-28.095913053298545,3.905766901336517,9,5.9950027465820455,10.620002746582045,14.729999542236328,8.10000228881836,7.650001525878906,4,0.0027055119012027173,1.0540543580342099,116.5199966430664,-2.0505916509823248,120.1999969482422,1.6511594897180675,121.62999725341795,0.0027055119012027173 3848,2022-09-26,113.38999938964844,115.47000122070312,112.58999633789062,114.36000061035156,1413800.0,-0.010385777818025188,-1.2412425487448642,2.25581519135565,31.931525694191038,37.17326946792058,8.81144157398704,11.112278774988397,14.605563329078493,10.723840463070928,10.624626671617895,2.8800048828125,-2.429831464589199,-10.274500274658209,-19.390336667244384,-1.1586638820720339,-14.832418470951296,-5.716582078365121,13.895570107612073,6.968665660490714,-38.845651958537715,4.557918196293085,9,6.629997253417969,10.999999999999986,15.920001983642578,9.29000473022461,10.050003051757798,0,0.0184319955775214,2.2716720689731207,114.58000183105469,1.0540543580342099,116.5199966430664,-2.0505916509823248,120.1999969482422,0.0184319955775214 3849,2022-09-27,113.44000244140624,115.36000061035156,112.1500015258789,114.97000122070312,1170900.0,0.00044098290878347157,1.7792229238777182,1.5773163441875244,22.3354626522557,34.76454735282399,7.532868164149988,10.597503666709159,14.803116676116716,10.499102838236325,11.504982691511385,3.2099990844726562,-2.838642306715286,-9.58449745178224,-19.68330306894562,0.5143081653811379,-14.633900260363916,-4.5350946432005514,12.082098276729894,10.822156994017975,-29.945970455271336,5.049402808581687,9,6.359996795654311,9.020000457763686,16.632499694824233,9.240001678466811,0.1999969482422017,1,0.03376228948547877,-1.2412425487448642,113.38999938964844,2.2716720689731207,114.58000183105469,1.0540543580342099,116.5199966430664,0.03376228948547877 3850,2022-09-28,115.22000122070312,115.87999725341795,112.61000061035156,113.31999969482422,1232100.0,0.01569110314693689,1.0310578579366092,-1.2418320534556582,25.7710983417832,33.93345489192319,4.5351315082311885,8.369227139508354,13.137206704682285,8.60915046193361,12.11587254584524,3.269996643066392,-3.895098427433709,-7.2474987030029325,-17.79076855350607,3.2957711475002185,-12.519133628254508,-1.975863777751357,8.430005610517,38.279313963034525,3.7343893804119475,5.271634925251575,9,2.8899993896484375,7.240001678466797,14.890003204345703,7.460002899169922,-2.2700042724609233,2,0.03150492288630291,1.7792229238777182,113.44000244140624,-1.2412425487448642,113.38999938964844,2.2716720689731207,114.58000183105469,0.03150492288630291 3851,2022-09-29,112.54000091552734,113.97000122070312,111.18000030517578,113.5199966430664,1554300.0,-0.023259853122569063,1.968078371534316,-0.5157868107951831,17.570782549446363,31.442418534309986,6.006310363879251,10.511526994704582,15.831582916060398,11.167925722348983,13.006328006720814,4.040000915527344,-4.434572884128812,-9.24399909973144,-20.51312838015363,2.025130180690752,-14.878563739942535,-3.609434459520344,9.50000517294501,28.936201987539818,1.7053672060521734,5.634564640211092,9,5.084999084472656,9.435001373291016,18.090002059936523,10.140003204345703,4.1399993896484375,3,0.05740180408672235,1.0310578579366092,115.22000122070312,1.7792229238777182,113.44000244140624,-1.2412425487448642,113.38999938964844,0.05740180408672235 3852,2022-09-30,110.36000061035156,113.9800033569336,110.19000244140624,112.0500030517578,1773600.0,-0.019370892904222448,-2.733993295148716,1.7244998053717255,9.60561899978373,27.743107612115537,6.98125033414604,12.185298245694085,17.916782739726443,13.276981571005436,13.240119976254237,3.790000915527358,-5.150257917388743,-10.705999374389648,-22.97315907188343,1.5611603231041329,-16.83957922313654,-4.572419525642758,9.942404552793334,2.9876682591424584,-14.994594284210335,6.133579848746888,9,6.770000457763672,11.120002746582031,20.755001068115234,12.320003509521484,6.430000305175781,4,0.11136282029319378,1.968078371534316,112.54000091552734,1.0310578579366092,115.22000122070312,1.7792229238777182,113.44000244140624,0.11136282029319378 3853,2022-10-03,114.31999969482422,115.12999725341795,111.31999969482422,112.02999877929688,1267900.0,0.03588255765287851,-1.0539075465218306,-1.3550281700314317,25.835004278294534,26.258555232361402,1.7925828900534668,7.875351351009201,13.963105140646832,9.243915271315814,14.013649424927117,4.769996643066392,-5.406348322347867,-6.267500305175787,-18.814251077872854,6.279250467521294,-12.54087569152432,0.005875081172746377,4.162172978407725,72.58349769844179,54.66632366436649,6.273375386348539,10,2.8100013732910156,7.160003662109375,17.217500686645508,8.360004425048828,2.8300018310546875,0,0.06919177469581017,-2.733993295148716,110.36000061035156,1.968078371534316,112.54000091552734,1.0310578579366092,115.22000122070312,0.06919177469581017 3854,2022-10-04,118.52999877929688,118.5500030517578,116.55999755859376,116.76000213623048,1131100.0,0.036826444154226756,1.1988947947445878,0.7729239892722032,36.96105453320352,26.250823323979404,-3.2445992213685173,3.484054089088488,9.808156231964716,5.0292961832716685,14.270748103611302,4.2300033569335795,-5.752818246005603,-1.8290012359619112,-14.349518745470135,10.691516273546299,-8.089259990716016,4.431257518792194,-8.33999633789064,99.76071446171723,78.81043106635214,6.260258754754107,10,-3.3499984741210938,2.3050003051757812,12.557502746582031,4.150005340576172,-4.330001831054673,1,0.04142414336181499,-1.0539075465218306,114.31999969482422,-2.733993295148716,110.36000061035156,1.968078371534316,112.54000091552734,0.04142414336181499 3855,2022-10-05,118.22000122070312,119.01000213623048,116.20999908447266,116.8000030517578,1157900.0,-0.0026153510654375323,-1.153843445191743,0.8022603740565756,38.90922525877674,26.814870152891174,-3.6263499148793414,3.3142134451562555,10.171058985128013,5.323403533332495,15.045870373486153,2.8000030517578267,-6.282083671787873,-1.726498794555667,-13.939122194466279,10.486124605354945,-7.832810494510966,4.379812905399632,-7.862798767089856,91.0430732101845,65.47355695218135,6.106311699955302,10,-3.6199989318847656,2.6149978637695312,12.350000381469727,4.460002899169922,3.9300003051757812,2,-0.03874134481274749,1.1988947947445878,118.52999877929688,-1.0539075465218306,114.31999969482422,-2.733993295148716,110.36000061035156,-0.03874134481274749 3856,2022-10-06,118.08000183105469,118.87999725341795,116.63999938964844,117.8499984741211,1557200.0,-0.0011842276112573602,1.4480928537778355,0.1619744038856218,41.026626325979265,27.771822070412675,-3.622764980419248,2.887106746913389,10.20933033121122,5.404863036380476,16.0293663924515,2.239997863769517,-6.627209055868349,-1.4124980926513615,-13.162352899450866,10.337356714148143,-7.287425496051114,4.462429310748391,-7.376687390136723,89.45577848804759,60.167557627422624,5.874927403399756,10,-3.479999542236328,2.7549972534179688,12.21500015258789,4.600002288818359,6.029998779296875,3,-0.043445162629251466,-1.153843445191743,118.22000122070312,1.1988947947445878,118.52999877929688,-1.0539075465218306,114.31999969482422,-0.043445162629251466 3857,2022-10-07,114.16000366210938,117.22000122070312,113.44000244140624,116.44000244140624,1610400.0,-0.03319781595662519,-1.032256741347195,-9.9128934885726,34.2465789216529,28.02905020679733,0.25858403372033933,5.939707493907562,13.870343588521337,9.2664041402289,17.20551639155902,4.639999389648452,-6.929627304785555,-4.588496780395502,-15.65757034237987,6.48057678158888,-10.123033561387686,0.9460400005966818,-3.124421713378908,36.93111918916123,7.707570512074927,5.534536780992189,10,0.4399986267089844,6.674995422363281,16.342496871948242,8.520000457763672,10.359992980957031,4,0.022074251596251537,1.4480928537778355,118.08000183105469,-1.153843445191743,118.22000122070312,1.1988947947445878,118.52999877929688,0.022074251596251537 3858,2022-10-10,111.66999816894531,115.62000274658205,111.43000030517578,115.62000274658205,1261400.0,-0.02181154006033481,1.1215177648797083,1.7324590756381426,33.37783813612563,29.25598081611621,2.7702731990129053,7.276434708625445,15.986495578075647,11.596816918287459,18.127209704064935,4.190002441406264,-6.915479469103332,-6.109502029418948,-15.971602251469562,3.752598192631666,-11.040552140444248,-1.1784519183936482,-0.3154394127148379,3.1661979656294794,-26.611924065822464,4.9310501110253036,10,2.930004119873047,9.165000915527344,17.267505645751953,11.010005950927734,15.360000610351562,0,0.045849402977834686,-1.032256741347195,114.16000366210938,1.4480928537778355,118.08000183105469,-1.153843445191743,118.22000122070312,0.045849402977834686 3859,2022-10-11,109.91999816894531,112.5,109.0,111.1999969482422,1490300.0,-0.015671174251766562,-1.2435932548221762,0.32404994833264367,33.025100406665885,30.06198104554762,4.434819909881455,8.151958563318885,17.386824146961914,13.28432377120383,19.863550652227314,3.5,-6.74209549281484,-7.039001846313482,-16.632707367415406,2.554703674788442,-11.835854606864444,-2.24214908576252,9.09000396728517,9.190788937151623,-23.264971247605814,4.796852760550965,10,4.085002899169922,10.319999694824219,19.017505645751953,12.760005950927734,15.84000396728517,1,0.06577514080578117,1.1215177648797083,111.66999816894531,-1.032256741347195,114.16000366210938,1.4480928537778355,118.08000183105469,0.06577514080578117 3860,2022-10-12,108.13999938964844,110.3499984741211,107.87999725341795,110.3499984741211,1377500.0,-0.016193584506443037,1.235296148362454,1.7265634313234437,35.236085157815296,32.0247924464775,5.704828775107131,8.983554970908003,18.812469628930074,14.98509617129352,21.55458033743462,2.470001220703139,-6.500245186408009,-7.9245006561279325,-17.29045559123844,1.441454278982576,-12.60747812368318,-3.2415231885726854,10.669802703857442,2.3636557839134817,-31.98943087642036,4.682977467555253,10,5.305000305175781,11.539997100830078,20.797504425048828,14.54000473022461,16.25,2,0.05603844639168587,-1.2435932548221762,109.91999816894531,1.1215177648797083,111.66999816894531,-1.032256741347195,114.16000366210938,0.05603844639168587 3861,2022-10-13,111.45999908447266,112.16000366210938,104.76000213623048,106.0199966430664,1510700.0,0.03070094057298478,1.163739467772551,-2.4615405859791695,44.75806027785248,35.930619255151804,2.475885826998095,4.905369004198121,15.110071669167127,11.604371411674734,23.239042043175026,7.400001525878892,-5.967182353145461,-3.9635009765625,-12.695350377636117,4.768348424511117,-8.329425677099309,0.4024237239743087,6.9126108154297015,53.77205008459072,16.338926319838436,4.365924700536811,10,0.4250030517578267,6.659999847412109,17.47750473022461,11.22000503540039,14.930000305175781,3,0.09590886891452932,1.235296148362454,108.13999938964844,-1.2435932548221762,109.91999816894531,1.1215177648797083,111.66999816894531,0.09590886891452932 3862,2022-10-14,107.5199966430664,112.76000213623048,107.48999786376952,112.26000213623048,1609600.0,-0.03534902632127446,-1.1958337174519098,-0.8713241481448264,40.97200498175258,37.6125082222027,6.672335543981774,8.060728122220226,18.613041350905704,15.444633219696016,24.341288383778448,5.270004272460966,-5.728273481253964,-7.143003082275385,-15.844821790876722,1.558815626325952,-11.493912436576053,-2.7920937279747164,10.035856791015632,25.414312630932496,-15.216689371227442,4.350909354300672,10,4.365005493164077,10.60000228881836,21.41750717163086,15.16000747680664,17.17000579833983,4,0.15429691671549173,1.163739467772551,111.45999908447266,1.235296148362454,108.13999938964844,-1.2435932548221762,109.91999816894531,0.15429691671549173 3863,2022-10-17,111.91000366210938,112.16000366210938,109.87999725341795,110.12000274658205,1583100.0,0.040829679651278816,-1.0088056867259187,-0.3776368863092725,47.924018282386534,38.83061530544526,2.1283370478294756,2.91857032749067,13.831871561654339,10.979720068505017,25.53986061347027,4.640007019042969,-4.89052975243321,-2.1804962158203125,-9.927330861791134,5.566338430150509,-6.05391353880573,1.6929211071651054,4.878098694101567,89.37501907348616,43.1155939468223,3.8734173229854116,10,-0.02500152587889204,6.209995269775391,16.21999740600586,10.770000457763672,14.659996032714844,0,0.1126797656001377,-1.1958337174519098,107.5199966430664,1.163739467772551,111.45999908447266,1.235296148362454,108.13999938964844,0.1126797656001377 3864,2022-10-18,112.91000366210938,115.81999969482422,111.62999725341795,114.97000122070312,1180000.0,0.008935751651115265,1.2287279589310791,-1.1508360362971548,46.79789702032757,39.707134390062016,0.2763679693765795,1.2983622820451615,12.451356331852281,9.929827361627815,26.25728640124899,4.190002441406264,-3.550725461261436,-0.7444965362548857,-7.639368919807637,6.150375847297866,-4.1919327280312615,2.70293965552149,3.156412680902733,73.68899932121823,25.32875491428723,3.4474361917763776,10,-1.0900039672851562,3.630001068115263,15.704998016357422,9.770000457763672,14.349998474121108,1,0.12505530652042585,-1.0088056867259187,111.91000366210938,-1.1958337174519098,107.5199966430664,1.163739467772551,111.45999908447266,0.12505530652042585 3865,2022-10-19,112.02999877929688,112.83000183105469,110.5999984741211,112.20999908447266,1175200.0,-0.007793861077588615,2.140836973399311,0.08737889247725994,49.255906099929234,40.621498809389784,0.20783860229492745,1.6178567145141471,12.993382300577366,10.715036660246767,27.457168993393843,2.3100051879882812,-3.0217866141377385,-1.2160015106201172,-7.410558430077572,4.978555408837337,-4.3132799703488445,1.88127694910861,3.7900009155273438,65.73235305479365,14.298970606587218,3.0972784597287246,10,-1.0399971008300781,4.075000762939467,16.585002899169922,10.650005340576172,15.959999084472642,2,0.12255648939157981,1.2287279589310791,112.91000366210938,-1.0088056867259187,111.91000366210938,-1.1958337174519098,107.5199966430664,0.12255648939157981 3866,2022-10-20,110.91000366210938,113.95999908447266,110.18000030517578,112.38999938964844,1152000.0,-0.009997278669920617,-1.5714256056800016,8.222184546263723,50.828068263425195,42.46388651403115,0.22776337229041133,2.420095371148193,13.653221026741619,11.658513705036029,27.716050638735844,3.779998779296875,-3.1308336470710714,-2.055496978759763,-8.132784641547119,4.021790684027593,-5.094140810153448,0.9831468526339222,4.909996032714844,41.056483152139165,-15.82315360364042,3.038643831393678,10,-0.6200027465820312,5.194995880126967,17.704998016357422,11.770000457763672,13.70999908447267,3,0.12153994484218278,2.140836973399311,112.02999877929688,1.2287279589310791,112.91000366210938,-1.0088056867259187,111.91000366210938,0.12153994484218278 3867,2022-10-21,114.88999938964844,115.19000244140624,110.41000366210938,110.70999908447266,1151500.0,0.035884912055942575,-1.0000031922211894,-2.824332683801924,50.85765819627172,44.40608874293628,-4.065302833297494,-1.618464873238338,9.248217875776618,7.5249481520872195,27.28901099233144,4.779998779296861,-3.2524764031178393,1.908998870849615,-4.187178477791363,8.005176219490593,-1.139089803470867,4.957087545170097,-10.129997253417955,84.34343564081755,28.233672987400958,3.0480886743204874,10,-4.599998474121094,-0.47499847412109375,13.745000839233398,7.790004730224609,9.050003051757798,4,0.10009574428665324,-1.5714256056800016,110.91000366210938,2.140836973399311,112.02999877929688,1.2287279589310791,112.91000366210938,0.10009574428665324 3868,2022-10-24,115.4800033569336,116.30999755859376,113.52999877929688,115.13999938964844,1321300.0,0.005135381411955242,1.780009384191046,0.08134065609137751,44.84972209789997,45.71993559751784,-4.534917106307233,-2.1543156329804845,8.13297389258895,6.802885657190174,26.67751926412555,2.779998779296889,-3.477968228142174,2.394502639770508,-3.802022295408122,8.591027574949138,-0.7037598278188,5.492765107359816,-10.511401214599601,86.460121149363,34.390078716512576,3.098262467589313,10,-4.94500350952147,-1.06500244140625,12.439998626708984,8.614997863769531,10.639999389648452,0,0.0797540597224069,-1.0000031922211894,114.88999938964844,-1.5714256056800016,110.91000366210938,2.140836973399311,112.02999877929688,0.0797540597224069 3869,2022-10-25,117.2699966430664,117.27999877929688,114.37999725341795,114.95999908447266,1584400.0,0.015500460981111797,1.4892697398149422,6.79403119039605,48.47217038210035,47.19061173354951,-5.7805574846343575,-3.8395174365222147,5.831902244767079,4.833857278520867,25.85307556755127,2.9000015258789205,-3.102069412949035,3.9929962158203125,-2.4802079520599847,10.46620038370061,0.7563941318801568,7.229598299760468,-11.847738684082017,99.85912481154854,50.54114492663139,3.236602083940151,10,-6.249996185302734,-2.8549957275390625,10.650005340576172,6.825004577636719,9.530006408691392,1,0.07930419815789835,1.780009384191046,115.4800033569336,-1.0000031922211894,114.88999938964844,-1.5714256056800016,110.91000366210938,0.07930419815789835 3870,2022-10-26,118.8499984741211,119.95999908447266,116.51000213623048,117.2300033569336,1540400.0,0.013473197546544968,-1.2549017652338803,0.7012973287182603,51.183517509023105,47.9045514259018,-6.349274453126952,-5.411052725123724,3.7399401062273228,3.1077376806504446,24.919412425356448,3.4499969482421733,-2.427873351438535,5.391498184204096,-1.5010680492123072,12.284064417620499,1.9452150674958943,8.837781300912297,-12.716276065917953,88.6502990910254,42.574970944686356,3.4462831167082033,10,-5.125,-4.43499755859375,8.85000228881836,5.245002746582031,6.930000305175781,2,0.07076149575164381,1.4892697398149422,117.2699966430664,1.780009384191046,115.4800033569336,-1.0000031922211894,114.88999938964844,0.07076149575164381 3871,2022-10-27,119.0,120.8000030517578,118.7699966430664,120.0,1570200.0,0.0012621079327279627,-1.780817909137445,-0.6172858111672067,58.414455310226565,49.84260146239892,-5.942127714866984,-5.325303929645273,3.116877776694878,2.7811487329368845,23.747004415483058,2.030006408691392,-1.5442438868513761,5.218499755859369,-2.0859830439038234,12.522982555622562,1.56625835597778,8.870741155740959,-11.760175457695297,82.6756192733645,33.979471216200515,3.652241399881596,10,-3.6599998474121236,-6.219997406005859,8.505001068115234,5.095001220703125,4.949996948242202,3,0.07554620053587824,-1.2549017652338803,118.8499984741211,1.4892697398149422,117.2699966430664,1.780009384191046,115.4800033569336,0.07554620053587824 3872,2022-10-28,122.6500015258789,123.06999969482422,119.55999755859376,119.6500015258789,1146900.0,0.030672281730074857,-1.20754300520622,-3.0,68.348932535205,52.11203637937874,-8.068753023413791,-8.440088109037674,-1.0076968228623429,-1.0376643346978653,22.531851039223966,4.069999694824219,-0.4742663115348904,8.254001235961908,0.13864961427532307,16.369352857648494,4.196325425118616,12.311677046805201,-14.054159132628897,95.59750389267026,39.44258467919779,4.057675810843291,10,-6.025001525878906,-8.735000610351562,2.6074981689453125,1.4449996948242188,-1.8199996948242188,4,0.016061974693799552,-1.780817909137445,119.0,-1.2549017652338803,118.8499984741211,1.4892697398149422,117.2699966430664,0.016061974693799552 3873,2022-10-31,122.2300033569336,123.38999938964844,121.5500030517578,121.83999633789062,2088400.0,-0.0034243633405638407,-2.793831947710691,0.1300023396809896,71.52851255647658,54.85988255006197,-6.739662682050906,-7.79685688249802,-1.0073027841064288,-0.7607752943385435,21.689903746235757,1.8399963378906392,0.0900808312815542,7.438502883911127,-1.400017435201434,16.27702320302369,3.0192427243548394,11.857763043467415,-11.897262087494681,87.12546328873401,23.995938203174013,4.4192601595562815,10,-5.445003509521484,-8.15500259399414,0.6575012207031392,1.8649978637695312,-0.6700057983398295,0,0.013990010942559916,-1.20754300520622,122.6500015258789,-1.780817909137445,119.0,-1.2549017652338803,118.8499984741211,0.013990010942559916 3874,2022-11-01,123.44000244140624,124.08000183105469,121.76000213623048,123.69000244140624,1902300.0,0.009899362278009916,3.504859115285321,-0.6410141043447641,77.30192847756842,57.97610725868854,-7.039142033028483,-9.085993869079559,-2.467083929420795,-2.060239142124189,21.973829831713495,2.3199996948242045,1.23674928653719,8.403001785278306,-1.11907402458813,17.925077595144742,3.641963880345088,13.164039690211524,-11.27924503513799,91.54558235866197,19.873265770623036,4.76103790493322,11,-6.310001373291001,-9.020000457763658,-1.235004425048814,0.6549987792968892,-1.3100051879882812,1,0.021710954732425014,-2.793831947710691,122.2300033569336,-1.20754300520622,122.6500015258789,-1.780817909137445,119.0,0.021710954732425014 3875,2022-11-02,113.63999938964844,118.37999725341795,113.0199966430664,117.1500015258789,4040100.0,-0.07939082030081457,-1.256838737345258,14.040008544921875,53.15942003345876,58.23514634424783,3.3673717734027804,0.3723864306664382,6.945089949427199,7.662819527051511,22.430580081840695,10.42000579833983,1.6271707293763598,-1.1680011749267578,-10.587504523303096,8.25150217344958,-5.877752849114927,3.5417504992614113,10.44000244140625,5.605808822362808,-65.50809742275669,4.709751674188173,11,3.6050033569335938,0.7800025939941406,7.490001678466797,11.555004119873047,8.090003967285156,2,0.11580432711009081,3.504859115285321,123.44000244140624,-2.793831947710691,122.2300033569336,-1.20754300520622,122.6500015258789,0.11580432711009081 3876,2022-11-03,112.9499969482422,115.5,110.87999725341795,113.0,2271200.0,-0.00607182721851629,-1.205250622733025,0.014245875021460403,58.68799836718793,59.105184141016295,4.891580658655329,0.693934506826352,7.271224331117921,8.348524747710755,23.055575102644987,4.6200027465820455,2.008187784080164,-1.6015033721923686,-10.92474872384102,7.721741979456283,-6.2631260480167015,3.0601193036319643,11.130004882812486,15.681810431575247,-58.68414996663843,4.6616226758243275,11,4.530002593994126,1.4700050354003764,7.3350048065185405,12.245006561279283,10.930000305175753,3,0.11359010338826159,-1.256838737345258,113.63999938964844,3.504859115285321,123.44000244140624,-2.793831947710691,122.2300033569336,0.11359010338826159 3877,2022-11-04,116.68000030517578,116.91999816894531,114.6500015258789,115.38999938964844,1559500.0,0.033023492321498704,1.5649728229244344,-25.798443698512063,57.79665907884116,60.54373269445421,1.6116760809697865,-2.990944348167801,3.10713067232237,4.638105722427568,22.85957646190785,3.970001220703111,2.47411202081625,2.002500152587885,-7.366468974111157,11.371469279286927,-2.6819844107616433,6.686984715937413,6.87200134277343,43.93940182099719,-27.349550782294855,4.684484563349523,11,0.7999992370605469,-2.259998321533203,3.1200008392333984,8.03000259399414,8.830001831054702,4,0.06230713596204818,-1.205250622733025,112.9499969482422,-1.256838737345258,113.63999938964844,3.504859115285321,123.44000244140624,0.06230713596204818 3878,2022-11-07,116.79000091552734,117.98999786376952,115.55999755859376,117.91000366210938,2302800.0,0.0009427546285898369,2.7969017291427405,-0.8682185672125524,56.531980901342195,61.43926719659219,1.9076502040194754,-2.843487024274978,2.737190076422209,4.513240531854109,22.152267695477796,2.430000305175753,3.019008550663415,1.8565006256103516,-7.446021802504333,11.159023053725036,-2.794760588446991,6.507761839667694,6.25512055664062,44.77273948921227,-25.129806914014736,4.651261214057345,11,0.6899986267089844,-2.3699989318847656,2.5150012969970703,7.4250030517578125,7.459999084472656,0,0.03459201030788095,1.5649728229244344,116.68000030517578,-1.205250622733025,112.9499969482422,-1.256838737345258,113.63999938964844,0.03459201030788095 3879,2022-11-08,117.1500015258789,118.47000122070312,116.13999938964844,117.20999908447266,2218100.0,0.0030824608915958063,-1.2403844037706782,0.05356911737658463,58.77313689690724,62.282558239690424,1.7085059186189255,-2.7764096054668244,2.133159378495037,4.263743810518392,20.91731923155705,2.3300018310546875,3.3215202552964627,1.8550010681152287,-7.1854275841748745,10.895429720405332,-2.665213258029823,6.37521539426028,5.408514977539056,82.60870876334519,11.675573026557515,4.520214326145053,11,0.3299980163574219,-2.729999542236328,2.155000686645508,7.06500244140625,1.9700012207031392,1,0.03764401173943366,2.7969017291427405,116.79000091552734,1.5649728229244344,116.68000030517578,-1.205250622733025,112.9499969482422,0.03764401173943366 3880,2022-11-09,114.1999969482422,116.38999938964844,113.9800033569336,116.38999938964844,1646500.0,-0.025181430125590154,1.2009071653521362,36.501525940996714,55.304727910437215,61.93703297304717,4.391337852671242,0.6860467503763488,4.795954546777935,7.2657474495165815,19.584149064168134,3.1699981689453125,3.7622192118334254,-1.3980033874511548,-9.813318091039875,7.017311316137565,-5.605660739245508,2.809653964343198,7.89137878517576,43.74173859637337,-29.69122951984916,4.2076573517943565,11,3.2800025939941264,0.22000503540037641,3.807502746582017,10.015007019042955,2.240005493164034,2,0.06943958421268426,-1.2403844037706782,117.1500015258789,2.7969017291427405,116.79000091552734,1.5649728229244344,116.68000030517578,0.06943958421268426 3881,2022-11-10,122.1500015258789,122.70999908447266,118.91999816894531,119.7300033569336,2050700.0,0.06961475297796915,1.1412475161316742,-1.1050207630779594,60.37735602142775,61.051302249294146,-3.425027333846188,-6.769080947078933,-3.3499655909270842,-0.6238224545303837,17.357853146487145,8.510002136230455,4.160665661846522,6.017501068115237,-2.6454883884697438,14.680490524700218,1.6860063398227396,10.348995796407735,-11.270004272460952,93.58536274161946,20.643010216668927,4.331494728292494,11,-4.670001983642578,-7.729999542236328,-4.432500839233398,2.06500244140625,-6.6100006103515625,3,-0.003438380382306705,1.2009071653521362,114.1999969482422,-1.2403844037706782,117.1500015258789,2.7969017291427405,116.79000091552734,-0.003438380382306705 3882,2022-11-11,124.11000061035156,125.86000061035156,122.0,122.9000015258789,2773800.0,0.016045837576657007,-1.5647826384506003,0.5,61.870693250391625,59.9782112152847,-5.762091623465864,-7.823591750823525,-5.439109795735675,-2.458045681532383,15.439778549167608,3.8600006103515625,4.409107471812689,7.147999954223636,-1.214560220216896,15.510560128664167,2.9667198670033628,11.329280041443909,-12.99340332031251,85.2693568637273,13.457060836827253,4.181280087220268,11,-5.740001678466797,-8.799999237060547,-6.392499923706055,0.10500335693359375,-9.260002136230469,4,-0.0018532217855329325,1.1412475161316742,122.1500015258789,1.2009071653521362,114.1999969482422,-1.2403844037706782,117.1500015258789,-0.0018532217855329325 3883,2022-11-14,124.5199966430664,127.26000213623048,123.5,124.0,2487500.0,0.0033034890878942402,-3.9473821582199564,0.4297496169536624,60.36602313906788,58.0964439554513,-6.496240400438666,-7.6317229620307785,-5.949391918141828,-2.754571997223451,13.507786920670195,3.760002136230483,4.422290670743251,6.927496337890631,-1.7276389646476957,15.582631640428957,2.5999286866214675,11.255063989159794,-12.813663220214849,79.36742661877604,10.64421787334797,4.32756765126916,11,-5.4499969482421875,-8.509994506835923,-6.802495956420898,-0.30499267578125,-9.019996643066406,0,0.007950574364388174,-1.5647826384506003,124.11000061035156,1.1412475161316742,122.1500015258789,1.2009071653521362,114.1999969482422,0.007950574364388174 3884,2022-11-15,127.02999877929688,128.55000305175778,125.56999969482422,126.73999786376952,1974800.0,0.020157422132168312,-1.2661646152373167,0.557697668618071,61.392752758641166,59.01125870269379,-9.435714236048256,-9.51762561254806,-8.507113394683586,-5.180064974628593,12.812221347292002,4.030006408691378,3.8346741178289676,8.731498718261719,-0.5930685304087007,18.056065966932138,4.069215093926516,13.393782342596921,-14.39044523364258,89.56757512492693,22.399824858277313,4.662283624335208,11,-7.314998626709013,-10.374996185302734,-9.312498092651367,-2.8149948120117188,-12.799995422363281,1,-0.02188458479108446,-3.9473821582199564,124.5199966430664,-1.5647826384506003,124.11000061035156,1.1412475161316742,122.1500015258789,-0.02188458479108446 3885,2022-11-16,125.76000213623048,127.7300033569336,125.31999969482422,126.36000061035156,2113200.0,-0.00999761202291194,-2.256754318588359,-2.0689537239218723,59.13019984184782,59.06039219987822,-7.002034823654995,-7.553545328028932,-7.4092193159515745,-3.818673841135734,11.855520475845227,2.410003662109375,3.133556890315731,6.775001907348653,-2.6277428047138898,16.17774661941121,2.0736295513173815,11.476374263379924,-11.847612630087909,71.02804256613759,5.581435367578948,4.701372356031277,11,-4.494998931884794,-9.104999542236342,-8.6375026702881,-2.1399993896484517,-11.810005187988281,2,-0.052798976438117484,-1.2661646152373167,127.02999877929688,-3.9473821582199564,124.5199966430664,-1.5647826384506003,124.11000061035156,-0.052798976438117484 3886,2022-11-17,124.38999938964844,124.66000366210938,121.5999984741211,122.5199966430664,2009800.0,-0.010893787558129753,1.539411494689523,-3.1166791704284655,52.504313768724025,58.47235383208743,-4.289722592492652,-5.398667521577096,-6.253031311635283,-2.3223215692418933,10.896928071094733,4.160003662109389,2.0755735122644694,4.730999374389654,-4.152789180936821,13.61478792971613,0.2891050967264164,9.172893652052892,-9.306600799856653,40.14387162426974,-20.60116769536699,4.441894277663237,11,-3.1249961853027486,-7.734996795654297,-7.82750129699707,-1.3299980163574219,-10.529998779296875,3,-0.06391186580312658,-2.256754318588359,125.76000213623048,-1.2661646152373167,127.02999877929688,-3.9473821582199564,124.5199966430664,-0.06391186580312658 3887,2022-11-18,126.38999938964844,126.86000061035156,125.2300033569336,126.38999938964844,1454100.0,0.01607846297783988,2.468070255178235,0.0,55.72686442726946,58.38289644607934,-5.327784574265053,-6.843828601023873,-8.508621233134079,-4.150646123747208,10.426702695099435,2.470001220703125,2.6192566206174632,6.155999374389651,-2.914816248611203,15.226814997390491,1.6205915628892313,10.691407185890071,-10.229272442899372,68.92083108751213,11.037158650700185,4.535407811500421,11,-5.124996185302749,-8.369998931884794,-11.38749885559082,-4.889995574951172,-14.159996032714844,4,-0.08584538750310122,1.539411494689523,124.38999938964844,-2.256754318588359,125.76000213623048,-1.2661646152373167,127.02999877929688,-0.08584538750310122 3888,2022-11-21,124.69000244140624,126.47000122070312,124.2300033569336,125.95999908447266,1053700.0,-0.013450407124390162,-1.0456649956278936,-100.0,51.69790758590786,57.59675985596831,-2.670116009435631,-4.65724294777101,-7.15403656619354,-2.2912677390791316,10.193924789626795,2.2399978637695312,3.0502045738726054,3.995502471923814,-4.993881038972958,12.984885982820586,-0.49918928352457215,8.4901942273722,-7.5381334062564775,44.46045945391133,-8.78660248882533,4.494691755448388,11,-3.424999237060547,-5.475002288818374,-9.687501907348619,-3.18999862670897,-9.050003051757798,0,-0.07891574123522138,2.468070255178235,126.38999938964844,1.539411494689523,124.38999938964844,-2.256754318588359,125.76000213623048,-0.07891574123522138 3889,2022-11-22,126.56999969482422,126.5999984741211,125.06999969482422,125.06999969482422,1624400.0,0.015077369609495461,-1.0399983723958333,-1.1811054841674495,72.37798055336735,59.49378792740499,-3.434543404481488,-6.118481349304346,-9.212558994618462,-3.965003997818087,10.251854344250347,1.909996032714858,3.355181946935218,5.410499572753906,-3.7926188541722468,14.61361799968006,0.8089403592908297,10.012058786216983,-8.506279938345813,81.07662743692376,20.902596895975506,4.601559213463076,11,-2.8349990844726705,-7.204998016357436,-11.567499160766602,-5.069995880126953,-11.76999664306642,1,-0.08746148156368294,-1.0456649956278936,124.69000244140624,2.468070255178235,126.38999938964844,1.539411494689523,124.38999938964844,-0.08746148156368294 3890,2022-11-23,127.26000213623048,127.66000366210938,126.19000244140624,127.0,1666600.0,0.0054515481004182575,1.773573634093177,0.17333475748698865,74.76635810187894,61.092565936344,-2.321268764415109,-6.478266548361248,-10.06707805004045,-4.4501436910445165,11.076872829508735,1.4700012207031392,3.7851862068482944,5.680001831054696,-3.8418126310183567,15.201816293127735,0.9190946000181697,10.440909062091222,-8.357379716129728,93.39932040533981,26.45730629236749,4.760907231036521,11,-2.185001373291044,-7.8950004577637,-13.079999923706055,-5.759998321533217,-12.599998474121108,2,-0.1023887989986706,-1.0399983723958333,126.56999969482422,-1.0456649956278936,124.69000244140624,2.468070255178235,126.38999938964844,-0.1023887989986706 3891,2022-11-25,127.98999786376952,128.61000061035156,127.30999755859376,127.68000030517578,654200.0,0.005736254245521488,-1.4761890921773901,1.1922885061180175,71.84240599695767,62.200534019295795,-2.3867339147970483,-6.851501360824798,-10.900083391732366,-4.989070615278777,11.793055351215733,1.3499984741210795,4.197317209317916,5.960497665405256,-3.8915572058558467,15.81255253666636,1.0344702297746977,10.886525101035815,-8.315584993136198,85.84467727466676,15.332333595791766,4.9260274356305525,11,-2.884998321533189,-8.594997406005845,-14.442497253417955,-6.489994049072251,-10.369995117187472,4,-0.10969607898947908,1.773573634093177,127.26000213623048,-1.0399983723958333,126.56999969482422,-1.0456649956278936,124.69000244140624,-0.10969607898947908 3892,2022-11-28,124.62000274658205,126.9800033569336,124.0999984741211,126.66999816894531,1823300.0,-0.02633014433498504,1.157302343390587,-6.612940539476532,63.430537685290986,62.5410356355428,1.1881607126705518,-3.506111583130391,-7.624412731360238,-1.4791942717152864,11.689443463304203,3.8899993896484233,4.948288914911259,2.4920024871826314,-7.4253487715643445,12.409353745929607,-2.4666731421908565,7.450678116556119,-4.052031101976908,11.53002275284019,-59.66721158491266,4.958675629373487,11,0.48499679565428266,-5.110000610351577,-11.42250251770021,-3.11999893188478,-8.360000610351562,0,-0.08634249638167013,-1.4761890921773901,127.98999786376952,1.773573634093177,127.26000213623048,-1.0399983723958333,126.56999969482422,-0.08634249638167013 3893,2022-11-29,123.94000244140624,125.43000030517578,123.06999969482422,124.56999969482422,1172900.0,-0.0054565903561935025,1.0085124618935846,0.30731641961020195,61.52019408231203,62.55519578261734,1.986096041022961,-2.8368823275663004,-7.068893113672516,-0.6651998935405317,11.416605274150488,2.3600006103515625,4.900851028821492,1.726502227783186,-8.22398105465355,11.676985510219936,-3.248739413435189,6.701743869001561,-2.5678279002264617,15.70401810121728,-51.81700240183387,4.975241641218374,11,1.1649971008300923,-4.19500350952147,-11.587501525878892,-2.43999862670897,-3.5400009155273295,1,-0.09448119133294874,1.157302343390587,124.62000274658205,-1.4761890921773901,127.98999786376952,1.773573634093177,127.26000213623048,-0.09448119133294874 3894,2022-11-30,126.12000274658205,126.19000244140624,122.11000061035156,124.33000183105469,2984000.0,0.01758915815905704,3.227980503540007,-2.841283681501624,70.76656835288752,63.8481256171773,-0.3761144443956397,-5.065521070417972,-9.294837122720836,-2.6610834057762958,11.02511291472692,4.080001831054673,4.684303624795348,3.772502517700204,-6.318711927238056,13.863716962638463,-1.273104704768926,8.818109740169334,-4.024045598485088,61.69234055739204,-8.4715683846171,5.045607222469133,11,-1.0150032043457173,-6.37500381469728,-13.645002365112319,-4.61999893188478,-4.7099990844726705,2,-0.08309548944422007,1.0085124618935846,123.94000244140624,1.157302343390587,124.62000274658205,-1.4761890921773901,127.98999786376952,-0.08309548944422007 3895,2022-12-01,126.8000030517578,128.0,126.0500030517578,128.0,1361400.0,0.0053916927558439465,2.250003178922496,-0.6703890136774968,60.8492878455436,64.77534495904615,-0.9980300090619068,-4.963539235852764,-9.967726491449426,-3.1548160571712884,10.565196345224685,1.9499969482422017,4.543230828876503,3.7945026397704993,-5.598101598933127,13.18710687847414,-0.9017994795813138,8.490804759122312,-4.690002441406236,72.1538837139421,4.748043074506967,4.696302119351819,12,-1.4400024414062358,-7.055004119873033,-14.08250236511229,-5.299999237060533,-4.100006103515597,3,-0.094637221697083,3.227980503540007,126.12000274658205,1.0085124618935846,123.94000244140624,1.157302343390587,124.62000274658205,-0.094637221697083 3896,2022-12-02,125.77999877929688,126.27999877929688,123.88999938964844,124.95999908447266,1617500.0,-0.008044197538737974,1.6263733960452902,-0.683334816830479,54.07515608802888,64.59182181024164,0.2680714560007118,-3.091566329527865,-8.833681649716183,-1.96072753814191,9.691084433081265,2.910003662109361,4.122378278312624,2.132998275756833,-6.041468547479326,10.307465098993006,-1.9542351358612535,6.22023168737492,-3.6699981689453125,62.30897367146192,-2.720048338864224,4.087233411618084,12,-0.4199981689453125,-6.034999847412109,-11.709999084472656,-4.279994964599609,-2.029998779296875,4,-0.08840829404601513,2.250003178922496,126.8000030517578,3.227980503540007,126.12000274658205,1.0085124618935846,123.94000244140624,-0.08840829404601513 3897,2022-12-05,123.9499969482422,125.4499969482422,123.13999938964844,124.98999786376952,1069000.0,-0.014549227610231807,1.3571414669463915,-1.268294271439037,48.699224559481635,64.2586348073054,1.9171714658722578,-0.7262224887365676,-6.846011361373812,0.05204834499333799,9.209930032369964,2.6399993896484375,3.819796606048868,-0.06050338745116335,-7.548235596757891,7.427228821855564,-3.8043694921045272,3.6833627172022005,-1.1899963378906335,31.239329856712683,-30.655085635647193,3.7438661046533626,12,1.4100036621093608,-4.204998016357436,-9.889995574951186,-2.449993133544936,0.18000030517575283,0,-0.05106893390488243,1.6263733960452902,125.77999877929688,2.250003178922496,126.8000030517578,3.227980503540007,126.12000274658205,-0.05106893390488243 3898,2022-12-06,120.83000183105469,124.0999984741211,120.36000061035156,123.66000366210938,1325500.0,-0.025171401323150766,1.0161759988154875,2.721153211312109,36.234458319499694,60.24268789243121,4.952893967828928,2.858515613694479,-3.5629884159011027,3.28679680356629,9.196999931761445,3.7399978637695312,3.8465216450774733,-3.382498550415036,-10.241653220955527,3.476656120125469,-6.812075885685289,0.04707878485521633,7.779998779296875,6.151848929987318,-50.08403080313139,3.42957733527025,12,3.654998779296875,-1.0850028991699219,-5.560001373291016,0.3350028991699503,3.4099960327148295,1,-0.03782172991451249,1.3571414669463915,123.9499969482422,1.6263733960452902,125.77999877929688,2.250003178922496,126.8000030517578,-0.03782172991451249 3899,2022-12-07,121.55999755859376,121.98999786376952,119.87999725341795,120.41000366210938,1071100.0,0.006041510522856397,1.099508832661519,-0.40635800438892594,40.44584428598653,56.429297468443174,3.8414641347490885,2.6096434156116857,-4.1197244148022065,2.6863849866348204,9.345545646880565,2.1100006103515625,3.577659700932884,-2.873002624511699,-9.023098749786996,3.2770935007635984,-5.9480506871493475,0.20204543812594977,6.885003051757806,20.689651932482075,-32.28403426918152,3.0750480626376455,12,2.6850013732910014,-1.8149986267089986,-6.129997253417983,-0.3949928283691264,2.650001525878892,2,-0.009542580256763467,1.0161759988154875,120.83000183105469,1.3571414669463915,123.9499969482422,1.6263733960452902,125.77999877929688,-0.009542580256763467 3900,2022-12-08,122.12999725341795,122.80999755859376,121.52999877929688,122.54000091552734,1484900.0,0.004689040031852887,1.6947429287331446,-0.35652681580554363,44.66476928269588,53.40956005574741,2.7571953695620977,2.808177306199042,-4.563652154660431,2.171721530619905,8.957758817882116,1.2799987792968892,3.616244121079376,-2.6995029449463033,-6.728547841836999,1.3295419519443783,-4.714025393391651,-0.6849804965009554,5.972403222656268,35.15624161809875,-18.637269869314693,2.0145224484453412,12,1.8100013732910298,-2.384998321533189,-6.354995727539048,-1.6549949645995952,1.1600036621093892,3,-0.005895305064280043,1.099508832661519,121.55999755859376,1.0161759988154875,120.83000183105469,1.3571414669463915,123.9499969482422,-0.005895305064280043 3901,2022-12-09,121.7300033569336,123.22000122070312,121.0,122.58999633789062,1203900.0,-0.0032751486570034016,1.0943380609127191,2.0975251209526626,38.10009947837171,50.59506692164528,2.431527147376883,3.3466786272837368,-3.9532372982451705,2.5901598268831094,9.520520288460393,2.220001220703125,2.7549434833926654,-3.0784969329833984,-7.170236000179926,1.0132421342131437,-5.124366466581662,-1.0326273993851345,6.043500990234378,33.21375592236928,-17.8951677833307,2.04586953359827,12,2.2099952697753906,-1.9850044250488281,-5.897500991821289,-2.9650001525878906,-0.39000701904296875,4,0.007968401910451117,1.6947429287331446,122.12999725341795,1.099508832661519,121.55999755859376,1.0161759988154875,120.83000183105469,0.007968401910451117 3902,2022-12-12,123.87999725341795,124.30999755859376,121.37000274658205,121.52999877929688,1597700.0,0.017661988311790333,-1.202251107980627,-2.732578667683911,47.978017566292586,49.09038064208756,0.1849767856805471,1.242261339827806,-5.793210015679094,0.42962542307846263,9.384661209436649,2.9399948120117188,1.7524767666174625,-0.9170028686523608,-5.018289748358384,3.1842840110536628,-2.9676463085053655,1.1336405712006439,3.577766810000014,90.2934475044298,36.75960579076474,2.050643439853011,12,0.060001373291029836,-2.5849952697753764,-7.929996490478501,-5.114994049072251,-1.6599960327148295,0,-0.0010493804996783984,1.0943380609127191,121.7300033569336,1.6947429287331446,122.12999725341795,1.099508832661519,121.55999755859376,-0.0010493804996783984 3903,2022-12-13,125.51000213623048,127.8499984741211,124.1999969482422,127.62999725341795,1396900.0,0.013157934444235408,1.8515664115585326,-0.902126167541606,47.32052972264933,46.48526523872776,-1.3397972981306765,-0.3265124136768094,-7.215523093205903,-1.173286777853349,8.79693472408785,3.970001220703139,0.8613497658757154,0.6635017395019673,-3.44759408654123,4.774597565545179,-1.3920461735196312,2.719049652523566,-5.630004882812528,70.63995006911469,19.739530319754273,2.055547913021605,12,-1.5700035095214986,-4.215000152587905,-9.56000137329103,-6.74499893188478,-0.7400054931640767,1,-0.010995178546126194,-1.202251107980627,123.87999725341795,1.0943380609127191,121.7300033569336,1.6947429287331446,122.12999725341795,-0.010995178546126194 3904,2022-12-14,124.25,126.44000244140624,122.6999969482422,125.12000274658205,1711700.0,-0.010039057563419163,1.1310559640744866,0.41037959923995004,42.60441125582181,44.45805672875868,-0.41677947858386233,0.7531551634610736,-5.8939099498018095,0.10659665578418753,7.933480439807719,3.740005493164034,0.3671364551319698,-0.4575004577636719,-4.443845442644431,3.528844527117087,-2.4506729502040514,1.5356720346767077,-4.210602722167977,47.44526604317236,1.8413304501716823,1.9931724924403775,12,-0.38500213623046875,-2.954998016357422,-8.299999237060547,-5.484996795654297,0.40000152587890625,2,-8.050009038618189e-05,1.8515664115585326,125.51000213623048,-1.202251107980627,123.87999725341795,1.0943380609127191,121.7300033569336,-8.050009038618189e-05 3905,2022-12-15,119.12000274658205,122.27999877929688,118.66000366210938,122.2300033569336,2827100.0,-0.04128770425286077,1.255454675096259,3.5747020599299457,32.08080689759346,42.01424015204363,3.921647039715367,5.649865961460208,-0.7506487431617614,5.227005945478055,7.40668252416379,5.589996337890625,-0.16297346595963802,-5.255497741699202,-9.920933613531716,-0.5900618698666875,-7.588215677615466,-2.9227798057829375,8.729995727539048,5.005433559890935,-34.04150682154969,2.3327179359162593,12,4.134998321533189,2.1749992370605327,-3.1700019836425923,-0.35499954223634234,4.449996948242173,3,0.042729988419486054,1.1310559640744866,124.25,1.8515664115585326,125.51000213623048,-1.202251107980627,123.87999725341795,0.042729988419486054 3906,2022-12-16,116.44000244140624,117.87999725341795,114.91000366210938,117.33999633789062,3082000.0,-0.02249832306398858,2.000000000000029,0.28938704818538785,33.00082350564796,40.26997336828433,5.741187428421384,8.120053865372256,1.9162604408002153,7.805413925593385,8.005374582095989,4.2099990844726705,-1.2944096821007065,-7.537998199462905,-13.399589197105868,-1.6764072018199272,-10.468793698284387,-4.607202700641423,11.226196136474627,11.823797470742566,-29.435503642190408,2.930795498821489,12,4.939998626708999,5.319999694824233,-0.49000167846678266,1.6799964904785298,7.8299942016601705,4,0.05882856690567406,1.255454675096259,119.12000274658205,1.1310559640744866,124.25,1.8515664115585326,125.51000213623048,0.05882856690567406 3907,2022-12-19,115.54000091552734,117.2699966430664,114.3499984741211,116.54000091552734,1416500.0,-0.0077293155874998964,1.373990497339007,1.1111186463666707,32.70180274362933,39.87745608207651,5.948303222710479,8.606798140352879,2.9188154302205334,8.543270067895008,8.236661232185217,2.9199981689453125,-2.127876602434199,-7.8954998016357365,-14.74266841998761,-1.0483311832838638,-11.319084110811673,-4.4719154924598,11.615949865722655,8.814832899305555,-34.20325793899947,3.423584309175937,12,5.55999755859375,5.939998626708984,0.4099998474121094,2.579998016357422,9.80999755859375,0,0.05019902524151543,2.000000000000029,116.44000244140624,1.255454675096259,119.12000274658205,1.1310559640744866,124.25,0.05019902524151543 3908,2022-12-20,114.8499984741211,116.38999938964844,114.66000366210938,115.0199966430664,1310200.0,-0.005971978846622261,-5.291033181666852,0.1699981689453125,25.274226431390588,38.19172076489919,6.370792914346055,8.982343644301721,3.78574047739869,9.02555079142357,8.716368869123562,1.7299957275390625,-2.791433367621025,-8.093502044677734,-15.907032161408495,-0.27997192794698833,-12.000267103043115,-4.186736986312354,11.537595168701174,4.13564793984329,-35.011660974781805,3.906765058365376,12,6.25,6.630001068115234,1.9900016784667969,3.270000457763672,10.650001525878906,1,0.06417068214626664,1.373990497339007,115.54000091552734,2.000000000000029,116.44000244140624,1.255454675096259,119.12000274658205,0.06417068214626664 3909,2022-12-21,115.5,117.0999984741211,115.2699966430664,115.6500015258789,1177800.0,0.00565956930356748,-4.999924957788756,0.8823714208778386,25.17573422883767,36.02627242558161,5.331438984973744,7.863656593896806,3.38027875460466,8.195365145889568,9.11998951788117,2.25,-3.223736408782912,-6.89000053405762,-15.175948184863614,1.3959471167483883,-11.032974359460624,-2.747026708654616,10.165337932700197,14.501910234837181,-19.624682429106656,4.142973825403003,12,5.599998474121094,5.979999542236328,2.0400009155273438,2.6199989318847656,11.650001525878906,2,0.08025971119538022,-5.291033181666852,114.8499984741211,1.373990497339007,115.54000091552734,2.000000000000029,116.44000244140624,0.08025971119538022 3910,2022-12-22,114.2300033569336,115.36000061035156,112.16000366210938,114.41999816894531,1310800.0,-0.010995641931310862,2.091784946870658,1.2666191953613752,24.902212061479503,34.55984049037136,5.993225692014079,8.545562303978784,4.94248307000872,9.287459802578155,9.526390213954624,3.339996337890625,-3.135993677322716,-7.50849723815918,-16.220255839493205,1.203261363174846,-11.864376538826193,-3.152617937492167,10.756414208251854,36.188846399575404,5.394684236627498,4.355879300667016,12,5.774997711181641,6.154998779296875,3.9549980163574077,3.889995574951172,15.969993591308622,3,0.09121945078112303,-4.999924957788756,115.5,-5.291033181666852,114.8499984741211,1.373990497339007,115.54000091552734,0.09121945078112303 3911,2022-12-23,113.9499969482422,114.58000183105469,112.9499969482422,114.22000122070312,1360300.0,-0.002451250988905751,2.2929208859295964,1.4211139220173528,26.700829492563287,32.195708482179214,5.647472669226772,8.136983216351226,5.4104382530971264,9.356750410006768,9.755523344109731,1.6300048828124858,-3.2541013384607567,-7.086503601074199,-15.938782461154332,1.7657752590059346,-11.512643031114266,-2.660364171034132,10.010307504697167,35.02927093644629,4.114145380271175,4.426139430040068,12,6.055004119873033,6.435005187988267,5.01000595092772,4.170001983642564,21.000000000000014,4,0.08442301890496373,2.091784946870658,114.2300033569336,-4.999924957788756,115.5,-5.291033181666852,114.8499984741211,0.08442301890496373 3912,2022-12-27,113.86000061035156,114.5199966430664,113.22000122070312,114.5199966430664,972600.0,-0.0007897879798234309,2.9394037476735986,2.4443910709241186,31.090602304301612,30.392383213473916,4.656322010104603,7.778334542556124,5.818230184491938,9.232889398917507,10.814660352108657,1.2999954223632812,-3.57301377859757,-6.638499832153315,-15.873391059467423,2.5963913951607793,-11.255945445810369,-2.0210542184962605,9.156279779321409,34.412929829573976,0.3503213517538626,4.617445613657049,12,5.44000244140625,6.525001525878906,5.100002288818359,4.259998321533203,20.029998779296875,1,0.0914280342254663,2.2929208859295964,113.9499969482422,2.091784946870658,114.2300033569336,-4.999924957788756,115.5,0.0914280342254663 3913,2022-12-28,112.2300033569336,114.47000122070312,111.94000244140624,113.9000015258789,1452700.0,-0.01431580225435003,-1.2488878038194287,2.5303154658004554,25.86653647092436,28.53261934848531,4.698550976323446,8.944664563181675,7.612109877720698,10.639295806681972,12.261742716542404,2.529998779296889,-3.7960770725273534,-7.682997131347662,-17.467659458031108,2.1016651953357837,-12.575328294689385,-2.790665968005939,9.91777489453429,5.62017710263196,-28.889215139214972,4.892331163341719,12,4.879997253417969,8.044998168945312,7.412498474121065,5.889995574951172,20.87000274658203,2,0.11690274191172367,2.9394037476735986,113.86000061035156,2.2929208859295964,113.9499969482422,2.091784946870658,114.2300033569336,0.11690274191172367 3914,2022-12-29,115.63999938964844,116.48999786376952,112.94000244140624,113.37999725341795,984500.0,0.030383996531389013,-1.2611495146574456,-1.3532961761615507,35.36310186467716,28.897318789272383,-0.06840626995632704,4.963771774705947,4.37676171644145,7.0267807426744895,13.353745378092594,4.259994506835923,-4.392439896466811,-3.7490009307861385,-13.252499653396228,5.754497791823951,-8.500750292091183,1.0027484305189063,5.487001280813274,81.3186960597075,44.95410187134412,4.751749361305046,12,-0.7299995422363423,4.635002136230469,4.600002288818331,2.479999542236328,18.360000610351562,3,0.08526462004836532,-1.2488878038194287,112.2300033569336,2.9394037476735986,113.86000061035156,2.2929208859295964,113.9499969482422,0.08526462004836532 3915,2022-12-30,114.8000030517578,115.13999938964844,113.54000091552734,114.75,754900.0,-0.007263890888310032,3.383583119081959,0.022125223227089375,34.674917168235126,29.08332919622651,0.10544336713368807,5.121231363262552,5.413615483685049,7.687335815904348,14.48801774049171,2.0999984741210938,-5.1979470611995,-3.988997268676769,-13.026221485144191,5.048226947790653,-8.50760937691048,0.5296148395569418,5.408297795798362,62.857219510477435,25.016146544048027,4.51861210823371,12,-0.19500350952147016,5.474998474121108,6.749998092651367,3.3199958801269673,16.749999999999986,4,0.10757838106113193,-1.2611495146574456,115.63999938964844,-1.2488878038194287,112.2300033569336,2.9394037476735986,113.86000061035156,0.10757838106113193 3916,2023-01-03,114.66000366210938,116.52999877929688,113.45999908447266,116.0,1700800.0,-0.0012195068460520986,1.5583395852141957,-26.79829111993438,27.621373120752295,28.518837015906843,-0.03755205545378715,4.622428185776187,5.789010585513196,7.594642052258649,15.457323722788907,3.0699996948242188,-5.883487967818098,-3.5729969024658175,-12.156102605760822,5.010108800829187,-7.8645497541133125,0.7185559491816775,4.721467344831794,59.259333133872005,26.89428680542762,4.2915528516475,1,-0.14000320434570312,5.614997863769531,7.559997558593736,1.9949989318847656,17.160003662109403,1,0.13553107264785647,3.383583119081959,114.8000030517578,-1.2611495146574456,115.63999938964844,-1.2488878038194287,112.2300033569336,0.13553107264785647 3917,2023-01-04,117.62000274658205,118.1999969482422,115.94000244140624,116.37000274658205,1644000.0,0.025815445577652918,-1.1421742683376295,-0.932838370265777,32.010939296022016,29.267360667532557,-2.985423833669401,1.2267845833600148,2.975349222609921,4.416001555391773,16.11924789066664,3.5399932861328267,-5.80396301984527,-0.2964981079101392,-8.447950920437009,7.8549547046167305,-4.372224514173581,3.7792282983533028,1.0173214038056244,90.73490877624896,60.60018343830735,4.075726406263436,1,-2.5500030517578267,2.3499984741210795,4.6299972534179545,-0.9350013732910298,12.169990539550739,2,0.1473388352064442,1.5583395852141957,114.66000366210938,3.383583119081959,114.8000030517578,-1.2611495146574456,115.63999938964844,0.1473388352064442 3918,2023-01-05,116.26000213623048,117.16999816894531,115.5,116.37000274658205,1209700.0,-0.011562664330843075,-1.049071369729613,-0.08800048828125,31.86563533003296,30.01068301210981,-1.569422089131507,2.3471999114294704,4.449880894082781,5.4985328730134455,16.24494922695347,2.1200027465820455,-5.60807395531576,-1.4279987335204964,-9.491309066369496,6.635311599328503,-5.459653899944996,2.6036564329040033,1.9399948120117188,63.11793083642059,33.71991739691049,4.0316551664245,1,-1.1900024414062642,3.709999084472642,6.0474987030029155,0.42499923706053266,15.950004577636733,3,0.15164284301973074,-1.1421742683376295,117.62000274658205,1.5583395852141957,114.66000366210938,3.383583119081959,114.8000030517578,0.15164284301973074 3919,2023-01-06,120.4000015258789,120.79000091552734,117.04000091552734,117.83999633789062,1981900.0,0.03560983410956142,1.2455063148012362,-23.27264530448051,53.04182316479277,33.13730646803351,-5.5219532704876,-1.9859816207482908,0.4171754402204897,1.1043969693563724,15.989704787072412,4.529998779296861,-5.219188918536275,2.770000457763672,-5.192093076752485,10.732093992279829,-1.2110463094944066,6.75104722502175,-8.45999908447267,94.679409383008,59.62665022222535,3.98104676725808,1,-4.034999847412109,-0.43000030517578125,2.0249977111816406,-3.7150001525878906,12.29999542236331,4,0.10548176425817535,-1.049071369729613,116.26000213623048,-1.1421742683376295,117.62000274658205,1.5583395852141957,114.66000366210938,0.10548176425817535 3920,2023-01-09,121.41000366210938,123.36000061035156,120.80999755859376,121.5999984741211,1951300.0,0.00838872195540108,-2.6690506117207216,-0.07421657303789357,62.829123576528765,37.15156136625189,-6.0417163137936996,-3.2176606853646774,-0.5225202529954487,-0.16075981019055519,16.1796900520297,2.9599990844726562,-4.542757050541866,3.816002273559576,-4.066536301011595,11.698540848130747,-0.12526701372601678,7.757271560845169,-9.293001251220716,80.30306416473941,40.56413260016689,3.9412692872855857,1,-3.7600021362304688,-1.44000244140625,1.0149955749511719,-4.725002288818359,11.669998168945341,0,0.10369817937679393,1.2455063148012362,120.4000015258789,-1.049071369729613,116.26000213623048,-1.1421742683376295,117.62000274658205,0.10369817937679393 3921,2023-01-10,122.6999969482422,123.18000030517578,121.5,121.58000183105469,1932200.0,0.01062509881576923,-1.625002980235081,-5.8948721037626735,68.11741089992555,41.2656512102101,-6.660407719728283,-4.670729208461879,-1.7306034322270847,-1.6773655600557191,16.259223348100456,1.7699966430664062,-3.8376428947776304,5.0574958801269645,-2.9432422739485133,13.058234034202442,1.0571268030892185,9.05786495716471,-10.133274609375022,91.60300749544292,45.97152184858613,4.000369077037741,1,-5.0499954223632955,-2.80499649047853,-0.14749717712403765,-6.014995574951186,9.300003051757798,1,0.07212719090163233,-2.6690506117207216,121.41000366210938,1.2455063148012362,120.4000015258789,-1.049071369729613,116.26000213623048,0.07212719090163233 3922,2023-01-11,123.75,123.95999908447266,122.1500015258789,122.91000366210938,2543400.0,0.008557482297254726,1.873024523160763,0.7499999999999905,72.11731376890428,46.40462646554121,-6.883896347375,-6.040679457646291,-2.802474902122185,-2.967101112176067,16.732649113206634,1.80999755859375,-2.941005521931089,6.11399879455567,-1.865586234555721,14.09358382366706,2.1242062799999673,10.103791309111372,-10.751546530273444,97.51774104966412,44.71077179858271,3.989792514555697,1,-5.299999237060547,-3.854999542236328,-1.197500228881836,-7.064998626708984,8.100006103515625,2,0.06521218039772747,-1.625002980235081,122.6999969482422,-2.6690506117207216,121.41000366210938,1.2455063148012362,120.4000015258789,0.06521218039772747 3923,2023-01-12,124.12999725341795,125.0199966430664,123.01000213623048,124.70999908447266,1659500.0,0.0030706848761046235,2.3499993642154817,-0.6904813805631413,71.73804672729445,50.44628700583202,-6.032772793528949,-6.882219116990072,-3.186835983969587,-3.5525659124443933,17.860432271530037,2.0099945068359233,-2.0409807435207767,6.562996292114249,-1.1492948578569155,14.275287442085414,2.706850717128674,10.419141867099825,-10.47385104680663,88.84711947179304,29.90619212383225,3.856145574985581,1,-4.889999389648423,-4.234996795654283,-1.5774974822997905,-7.444995880126939,2.5500030517578267,3,0.045597326657146775,1.873024523160763,123.75,-1.625002980235081,122.6999969482422,-2.6690506117207216,121.41000366210938,0.045597326657146775 3924,2023-01-13,124.23999786376952,124.62999725341795,122.47000122070312,123.06999969482422,1864800.0,0.0008861726640256862,1.2153840134590732,-2.0172318539369445,76.77902988651012,55.12452175230702,-5.358027703271944,-7.370918296879395,-3.3390200337517655,-3.7880480562795924,19.01821567499937,2.1599960327148295,-1.2468041298897816,6.673497009277327,-1.0369705404904295,14.383964559045083,2.8182632343934415,10.528730784161212,-9.674743622241792,81.47270905179795,18.84191842140615,3.8552337748838807,1,-4.999999999999986,-4.344997406005845,-2.124998092651353,-7.554996490478501,2.480003356933608,4,0.06415010453265535,2.3499993642154817,124.12999725341795,1.873024523160763,123.75,-1.625002980235081,122.6999969482422,0.06415010453265535 3925,2023-01-17,124.20999908447266,125.18000030517578,123.26000213623048,124.88999938964844,1673100.0,-0.00024145830499577858,2.0476109741993467,-0.5811977516073991,77.81999325600493,60.702146211779535,-4.305631269693308,-7.3150860580595065,-3.0364912883092927,-3.894399724488636,19.374311105423015,1.9199981689452983,-0.09803568929255846,6.388998413085943,-1.854927825611341,14.632924651783227,2.267035293737294,10.510961532434592,-8.808365450821839,73.64127336242731,7.20847084350055,4.121963119348645,1,-3.8699989318847656,-4.314998626708984,-2.2150001525878906,-7.524997711181641,3.3300018310546875,1,0.06835196784757791,1.2153840134590732,124.23999786376952,2.3499993642154817,124.12999725341795,1.873024523160763,123.75,0.06835196784757791 3926,2023-01-18,123.29000091552734,125.76000213623048,123.16999816894531,125.2300033569336,1903400.0,-0.00740679635879915,-1.3761417802322538,2.852943486407342,74.46810953556465,65.41960957172871,-2.2716153358157385,-6.172033995921836,-1.826790390528359,-3.09768665206758,19.088671487382356,2.5900039672851705,0.6811754578058071,5.126500320434573,-3.4387624836886346,13.69176312455778,0.8438689183729622,9.409131722496184,-6.910530614724024,31.578925122049036,-37.29708456780501,4.282631402061607,1,-2.6599998474121094,-3.395000457763672,-1.4475021362304688,-6.604999542236328,2.1800003051757812,2,0.07940628471756628,2.0476109741993467,124.20999908447266,1.2153840134590732,124.23999786376952,2.3499993642154817,124.12999725341795,0.07940628471756628 3927,2023-01-19,121.33999633789062,122.12000274658205,119.94000244140624,121.70999908447266,2279700.0,-0.015816404924619776,2.66383505260387,0.1907228252320277,73.25165449688615,70.0180561458235,0.2923016754872094,-3.9687067125582587,0.2759831811558513,-1.3360900228290404,18.310378911121745,3.349998474121108,1.5737168422799925,2.886495971679693,-5.697492551426819,11.470484494786206,-1.405498289873563,7.178490233232949,-3.8348622168360436,24.05487920780151,-50.64052209189815,4.291994261553253,1,0.06000518798828125,-1.4449958801269531,0.50250244140625,-4.654994964599609,5.860000610351577,3,0.08785234863881897,-1.3761417802322538,123.29000091552734,2.0476109741993467,124.20999908447266,1.2153840134590732,124.23999786376952,0.08785234863881897 3928,2023-01-20,122.22000122070312,122.37000274658205,120.54000091552734,122.16000366210938,2270800.0,0.007252389231675815,9.166659602423724,-0.16215436006350908,69.28488503135837,71.82284079766411,0.3873661484234816,-4.498921468844827,-0.4414233992646075,-2.311243592411927,17.515411609190913,1.8300018310547017,2.722890894559839,3.398000717163086,-5.167395219354987,11.963396653681158,-0.8846972510959574,7.680698685422129,-3.7242829378274394,39.17523881185944,-33.249667718882314,4.282697968259039,1,0.6300010681152344,-2.325000762939453,0.39749908447265625,-5.534999847412109,5.099998474121094,4,0.07879238084299134,2.66383505260387,121.33999633789062,-1.3761417802322538,123.29000091552734,2.0476109741993467,124.20999908447266,0.07879238084299134 3929,2023-01-23,124.7699966430664,125.58000183105469,122.62999725341795,122.98999786376952,1977000.0,0.020863978046919973,-1.3600036621093596,29.66785350966453,76.5583254512502,73.34830767263318,-1.651197478230273,-6.660300664449267,-2.8074425961457052,-4.93406300149276,17.195555518967726,3.3600006103515625,3.7125886513689466,5.48449630737305,-3.323811549733591,14.292804164479676,1.0803423788197364,9.888650235926363,-5.402564297788146,82.98959544543459,8.968018550814392,4.404153928553313,1,-1.9199943542480469,-5.5799942016601705,-2.152496337890625,-8.08499526977539,3.0600051879882812,0,0.015308196790077444,9.166659602423724,122.22000122070312,2.66383505260387,121.33999633789062,-1.3761417802322538,123.29000091552734,0.015308196790077444 3930,2023-01-24,124.6500015258789,125.56999969482422,124.05999755859376,124.38999938964844,2977700.0,-0.0009617305475352333,-2.282592650949178,0.14606871603202518,76.64000514323129,74.29526258855604,-1.1435307354413453,-6.028735994114754,-2.405970401178706,-4.8902450619735305,16.272439373581143,1.5100021362304545,4.8922950046023885,4.843501281738284,-3.9383684379757256,13.625371001452294,0.45256642188127216,9.234436141595296,-4.515460805686374,80.92782356434304,4.8307694411277,4.3909348598570075,1,-1.7999992370605469,-5.799999237060547,-2.0700016021728516,-7.965000152587891,4.489997863769531,1,0.016606495543399324,-1.3600036621093596,124.7699966430664,9.166659602423724,122.22000122070312,2.66383505260387,121.33999633789062,0.016606495543399324 3931,2023-01-25,123.56999969482422,124.44000244140624,121.0,121.0,2556500.0,-0.008664274511304026,-1.6770450193703412,9.884532996860237,67.63485083104798,73.79721115101647,0.08142152267960512,-4.417565707281753,-1.3075293807026611,-3.891078835628633,14.956793202219876,3.6500015258789062,5.226329671180835,3.282499313354492,-5.197370900955804,11.762369527664774,-0.9574357938006557,7.52243442050964,-2.760403604707136,64.36166039451017,-9.475513830794384,4.239935107155142,1,-0.7199974060058594,-4.719997406005859,-1.2949981689453125,-6.884998321533203,6.909996032714844,2,0.03212754900467485,-2.282592650949178,124.6500015258789,-1.3600036621093596,124.7699966430664,9.166659602423724,122.22000122070312,0.03212754900467485 3932,2023-01-26,124.2699966430664,124.3000030517578,121.1999969482422,123.38999938964844,2080900.0,0.005664780690871174,5.595687003384632,0.3424114233127013,74.7069670858051,74.12709119085098,-0.6001713206384949,-4.529936635616053,-2.0437592335246393,-4.644870582013027,13.5700478769471,3.1000061035155966,5.2991503818945915,3.461996459960943,-4.625590739154916,11.549583659076802,-0.5817971395969863,7.505790059518873,1.4900054931640767,74.00783829319576,-1.1362867519777353,4.043793599557929,1,-1.4199943542480469,-5.419994354248047,-2.6999950408935547,-7.584995269775391,6.349998474121094,3,0.009656430434157093,-1.6770450193703412,123.56999969482422,-2.282592650949178,124.6500015258789,-1.3600036621093596,124.7699966430664,0.009656430434157093 3933,2023-01-27,125.3499984741211,126.26000213623048,123.33999633789062,123.70999908447266,1443500.0,0.008690768972632323,-1.4537813509770854,1.8636414866962017,68.82128990784388,73.24289785988806,-1.6638928157902342,-4.823950566046619,-3.1614087172791585,-5.759680425988563,12.054902591455777,2.920005798339858,5.178102943780431,3.885998535156247,-3.356188865908905,11.128185936221413,0.264904834623664,7.50709223568883,-4.150001525878892,82.69955717619666,9.61232925741075,3.6210937005325805,1,-2.2499961853027344,-6.249996185302734,-4.059999465942383,-8.664997100830078,3.5100021362304688,4,0.014758663714727005,5.595687003384632,124.2699966430664,-1.6770450193703412,123.56999969482422,-2.282592650949178,124.6500015258789,0.014758663714727005 3934,2023-01-30,125.5,126.13999938964844,123.79000091552734,123.81999969482422,1832900.0,0.0011966615692451388,-1.7011509876570277,1.0243908112282398,66.63953853622324,72.00062511324563,-1.8063210119386497,-4.42422302990073,-3.429008328891598,-5.931357028945939,11.144665291577262,2.3499984741210938,4.873292410563295,3.5430000305175753,-3.3645611304607996,10.45056119149595,0.08921945002839493,6.996780611006756,-4.300003051757798,85.55129605374782,12.824240135554675,3.4537805804891843,1,-2.3999977111816406,-6.399997711181641,-4.210000991821289,-8.814998626708984,4.1100006103515625,0,0.014501989600193,-1.4537813509770854,125.3499984741211,5.595687003384632,124.2699966430664,-1.6770450193703412,123.56999969482422,0.014501989600193 3935,2023-01-31,127.1500015258789,127.45999908447266,126.0,126.05999755859376,1635800.0,0.013147422516963436,-1.4132234531548515,0.6488117674306572,67.58894877812097,71.23627391797413,-3.347445614293761,-5.377248497335557,-5.138917344817514,-7.647468338237275,10.312559214070948,1.9599990844726562,4.589853137105692,4.5755016326904325,-1.8278189340810798,10.978822199461945,1.3738413493046835,7.777161916076182,-5.848804473876939,95.20127550267206,23.834881046162593,3.2016602833857544,1,-3.450000762939453,-7.450000762939453,-5.860002517700195,-10.46500015258789,0.9099960327148722,1,0.005348016492452645,-1.7011509876570277,125.5,-1.4537813509770854,125.3499984741211,5.595687003384632,124.2699966430664,0.005348016492452645 3936,2023-02-01,130.19999694824222,131.0,126.95999908447266,127.0,2138500.0,0.02398738014755386,-1.463416109193424,2.9357663313945586,72.01365063295368,71.09871793309274,-5.938696145006816,-7.59261064123487,-8.170448166163638,-10.757526500602438,10.204092252999136,4.040000915527344,4.2841140816885,6.848497390747099,0.7235470706532112,12.973447710840972,3.786022230700155,9.910972550794042,-8.652447814941425,91.8367060955732,22.796024840196353,3.0624751600469384,2,-4.429996490478544,-8.729995727539091,-10.004995346069364,-13.5149955749512,-5.669998168945341,2,-0.008141302484170998,-1.4132234531548515,127.1500015258789,-1.7011509876570277,125.5,-1.4537813509770854,125.3499984741211,-0.008141302484170998 3937,2023-02-02,134.94999694824222,135.03999328613278,131.36000061035156,131.36000061035156,2555400.0,0.03648233572454118,-1.0501372867380003,1.1218749254941218,78.44374764589824,72.11636933470828,-9.56047787737657,-11.570971780783026,-12.91088329226747,-15.570596065051546,10.900641522289565,4.839996337890568,4.089361048120637,10.731997680664094,3.2648065778202806,18.199188783507907,6.998402129242194,14.465593232085993,-12.835300762939468,99.23080033021641,31.344882911588158,3.733595551421904,2,-6.93000030517581,-11.459999084472713,-14.754995346069364,-18.2649955749512,-10.93000030517581,3,-0.033123388823917854,-1.463416109193424,130.19999694824222,-1.4132234531548515,127.1500015258789,-1.7011509876570277,125.5,-0.033123388823917854 3938,2023-02-03,133.88999938964844,135.05000305175778,132.96000671386722,133.16000366210938,2670000.0,-0.00785474310903711,-2.699142529201355,0.2033416357098516,74.16125343695354,71.85002799978643,-7.4549751156689865,-9.615446710587833,-11.798636549553748,-14.612566324535209,11.522924696688603,2.089996337890568,4.013609402750532,8.790500259399408,1.1192002673051604,16.461800251493656,4.954850263352284,12.626150255446532,-10.741279436279285,89.69801561247584,22.5587055288334,3.835649996047122,2,-5.864997863769531,-10.394996643066435,-14.047496795654297,-17.204998016357422,-7.3799972534179545,4,-0.024423065855311066,-1.0501372867380003,134.94999694824222,-1.463416109193424,130.19999694824222,-1.4132234531548515,127.1500015258789,-0.024423065855311066 3939,2023-02-06,133.10000610351562,133.63999938964844,132.10000610351562,132.97999572753906,2507300.0,-0.005900315854313831,1.5666620042470405,0.16439873748458436,71.44238331675322,71.27251446351109,-5.988905108379782,-8.248101448008086,-11.025103808438331,-13.85480486486712,12.888291374620941,1.7899932861328125,4.126164500982199,7.36550674438476,-0.7571106096918356,15.488124098461356,3.304198067346448,11.426815421423058,-8.761157840307604,78.45307966096861,11.63488930070514,4.061308677038301,2,-5.075004577636719,-9.105003356933622,-14.40750503540039,-15.050006866455078,-9.170005798339844,0,-0.031855787368382904,-2.699142529201355,133.88999938964844,-1.0501372867380003,134.94999694824222,-1.463416109193424,130.19999694824222,-0.031855787368382904 3940,2023-02-07,134.0,134.33000183105472,131.63999938964844,132.77000427246094,1792300.0,0.00676178704142516,1.8465643493213721,10.24907819453274,75.85709186115,72.18609680018909,-6.060444355933299,-8.597311668579124,-11.953683867275714,-14.777334197737233,13.72647717386477,2.6900024414062784,4.407404936352634,7.636000823974612,-1.0100469211822656,16.282048569131504,3.312976951396166,11.959024696553058,-8.590036257937001,87.02098223926895,15.094841300130497,4.323023872578446,2,-5.875,-9.74499893188478,-16.407499313354492,-14.755001068115234,-9.089996337890625,1,-0.032761189474988295,1.5666620042470405,133.10000610351562,-2.699142529201355,133.88999938964844,-1.0501372867380003,134.94999694824222,-0.032761189474988295 3941,2023-02-08,131.55000305175778,134.14999389648438,131.05000305175778,133.30999755859378,1598000.0,-0.018283559315240394,-1.2463746482454865,-1.4308948132343005,74.06887829429408,72.11519804557676,-2.6367224177046467,-5.744840292226755,-9.584865189388637,-12.336405572550717,14.529866522267266,3.099990844726591,4.2705233768172235,4.743503570556612,-4.018084438919999,13.50509158003321,0.3627095658183066,9.124297575294918,-5.176035378725302,12.5,-62.776558987572116,4.380794004738301,2,-2.3550033569335653,-7.295001983642564,-14.110002517700167,-12.155002593994112,-8.31999969482419,2,-0.02652987770582471,1.8465643493213721,134.0,1.5666620042470405,133.10000610351562,-2.699142529201355,133.88999938964844,-0.02652987770582471 3942,2023-02-09,131.82000732421878,133.21000671386722,130.80000305175778,132.32000732421878,2064400.0,0.0020524839695728048,1.1140394319444757,0.2840917957743334,73.30101330330945,72.61294508951737,-1.9256317625593056,-5.669962856763803,-9.825942342357337,-12.589251162373785,15.14619859305193,2.410003662109432,4.174211532932915,4.610007476806672,-4.300927107409223,13.520942061022566,0.15454018469873176,9.065474768914612,-4.578436113313771,24.000100528493984,-53.53621458935909,4.455467292107947,2,-2.4000053405762003,-6.545005798339886,-14.42250633239749,-12.425006866455107,-7.25000762939456,3,-0.05530274723010531,-1.2463746482454865,131.55000305175778,1.8465643493213721,134.0,1.5666620042470405,133.10000610351562,-0.05530274723010531 3943,2023-02-10,129.78999328613278,130.91999816894528,128.89999389648438,130.63999938964844,1864200.0,-0.015399893227839523,1.8652468454430118,1.7000122070313068,62.499995250624345,72.15299583556194,0.894494444409986,-3.3667917986062434,-7.76807191453662,-10.563767935753773,15.277157637236899,2.9200134277344034,4.398547007239657,2.296993637084938,-6.561433922561463,11.15542119673134,-2.1322201427382765,6.726207416908139,-1.7675788911425059,16.390388381979996,-57.95874335199559,4.429213779823203,2,0.7350082397461222,-4.514991760253892,-12.269992828369112,-10.394992828369112,-4.369995117187472,4,-0.04445640605239842,1.1140394319444757,131.82000732421878,-1.2463746482454865,131.55000305175778,1.8465643493213721,134.0,-0.04445640605239842 3944,2023-02-13,132.21000671386722,132.22999572753906,130.05000305175778,130.27000427246094,1240300.0,0.018645608698039773,1.202034525277464,-2.282339424837497,66.89008257672927,72.07534403540731,-0.5292665935101297,-5.43790135912397,-10.201812524493846,-12.946662691732612,15.707586250821754,2.4400024414062784,4.550249809809145,4.318506622314487,-4.640262588512968,13.277275833141942,-0.16087798309922619,8.797891227728215,-3.4848334532001957,60.95778969878709,-12.040374919417495,4.479384605413724,2,-1.2050056457519815,-6.165004730224652,-14.690006256103544,-12.700004577636747,-8.400009155273452,0,-0.04311326138854865,1.8652468454430118,129.78999328613278,1.1140394319444757,131.82000732421878,-1.2463746482454865,131.55000305175778,-0.04311326138854865 3945,2023-02-14,132.69999694824222,133.05000305175778,130.91000366210938,131.60000610351562,1601600.0,0.003706150892461846,1.3777730682830087,0.5670048765140853,70.94996987107041,71.95715728408695,-0.16673203061961317,-5.543445338678978,-10.722041032704425,-13.373475121410252,16.08590746091169,2.139999389648409,4.874079877216843,4.383996963501005,-4.644577926555371,13.412571853557395,-0.13029048152719724,8.898284408529193,-3.800003051757841,72.38101050967316,-1.6389914259413132,4.514287445028193,2,-0.7249984741211222,-5.204994201660213,-14.532495498657255,-12.95499801635745,-7.54999542236331,1,-0.06608889860402223,1.202034525277464,132.21000671386722,1.8652468454430118,129.78999328613278,1.1140394319444757,131.82000732421878,-0.06608889860402223 3946,2023-02-15,133.08000183105472,133.30999755859378,131.63999938964844,131.75999450683594,2038500.0,0.002863638971753124,-1.141026644234944,1.2000166460902444,70.5170040904481,71.07640800014804,-0.10643920392362816,-5.430844240500335,-11.09560912985944,-13.628691983947505,16.353510341661416,1.669998168945341,5.307244728010318,4.274501800537138,-4.667885407433602,13.216889008507877,-0.1966918034482319,8.745695404522507,-3.5650070190430085,94.78468171092061,19.905437212801758,4.471193603985368,2,-1.1050033569336222,-5.584999084472713,-14.2700004577637,-13.33500289916995,-8.400001525878935,2,-0.06139162952009247,1.3777730682830087,132.69999694824222,1.202034525277464,132.21000671386722,1.8652468454430118,129.78999328613278,-0.06139162952009247 3947,2023-02-16,132.0,132.82000732421878,130.19000244140622,130.22000122070312,1688400.0,-0.00811543294405559,-1.8587066491963975,1.3484764414851516,65.4867228334854,70.11257126642936,0.5711631275561899,-3.70102749991014,-9.962592061565829,-12.397939232265827,17.51375469843595,2.8899993896484943,5.6232258056299,2.6614997863769645,-5.656257672136917,10.979257244890846,-1.4973789428799762,6.820378515633905,-1.9315043640136764,70.29486460863443,-3.446650458269872,4.158878729256943,2,-0.38500213623046875,-4.504997253417997,-13.227499008178711,-12.255001068115234,-6.819999694824219,3,-0.06643936850807886,-1.141026644234944,133.08000183105472,1.3777730682830087,132.69999694824222,1.202034525277464,132.21000671386722,-0.06643936850807886 3948,2023-02-17,131.85000610351562,132.30000305175778,130.21000671386722,130.80000305175778,1557000.0,-0.001136317397608888,1.1435893423060413,0.5898897594596144,64.78808975891522,69.37320531555848,0.4485191213377391,-2.943501345636264,-9.65965065426073,-12.077535223262771,18.663966984781,2.089996337890568,5.614376802225905,2.0300056457519418,-5.642597118962669,9.702608410466567,-1.8062957366053638,5.866307028109247,3.199996948242159,55.21491057679246,-16.329141427516205,3.8363013823573127,2,-0.23500823974609375,-4.355003356933622,-12.677505493164062,-12.10500717163086,-7.410003662109389,4,-0.055214304677209225,-1.8587066491963975,132.0,-1.141026644234944,133.08000183105472,1.3777730682830087,132.69999694824222,-0.055214304677209225 3949,2023-02-21,126.68000030517578,131.1199951171875,126.43000030517578,130.05000305175778,1917500.0,-0.03921126703840172,-1.4237682085129788,-3.2095170970600346,49.05962161386542,66.39570862141575,5.154084204107704,2.5053864086920896,-4.417153362495384,-6.766251012951898,18.530137237547844,5.420005798339844,4.831231857795601,-3.2355003356933594,-10.687827621208868,4.216826949822163,-6.961663978451128,0.49066330706439487,8.273202819824178,3.6337223808599557,-62.23616053770095,3.72616364275776,2,3.609996795654297,0.8150024414062216,-7.11250114440918,-6.935001373291016,0.6800003051757812,1,-0.00994633827908975,1.1435893423060413,131.85000610351562,-1.8587066491963975,132.0,-1.141026644234944,133.08000183105472,-0.00994633827908975 3950,2023-02-22,126.72000122070312,128.03999328613278,125.94000244140624,126.37000274658205,1292800.0,0.00031576346251172005,-2.471061873805831,-0.10385702933805101,42.083726141666496,62.84180282667935,4.439698394175082,2.7704589425987365,-4.401078958093876,-6.691728132028828,18.33393652620115,2.0999908447265483,4.1433574126834,-3.298999404907221,-10.496559006489633,3.8985601966752057,-6.897779205698441,0.2997803958839853,7.892273791503868,10.583436853002203,-49.85367612807321,3.5987798007912115,2,2.904998779296875,0.7750015258788778,-7.152502059936523,-6.975002288818359,2.4199981689453125,2,-0.02296404382952244,-1.4237682085129788,126.68000030517578,1.1435893423060413,131.85000610351562,-1.8587066491963975,132.0,-0.02296404382952244 3951,2023-02-23,127.54000091552734,128.00999450683594,125.2699966430664,127.86000061035156,1488100.0,0.006470957125355836,7.838881163629204,-0.9142888283379118,29.473707346743524,57.972102164838674,3.3425677243125733,2.3854340047953713,-5.141423741595105,-7.348481140530623,19.16611163708537,2.7399978637695312,3.5325114493960825,-2.677499771118164,-9.324079993660206,3.9690804514238636,-6.000789882389171,0.6457903401528569,6.5519377424315906,30.066239219074358,-24.411852662658863,3.3232901112710147,2,1.7499961853027344,-0.04499816894534092,-7.4225006103515625,-7.795001983642578,3.6099929809570312,3,-0.01873921414844104,-2.471061873805831,126.72000122070312,-1.4237682085129788,126.68000030517578,1.1435893423060413,131.85000610351562,-0.01873921414844104 3952,2023-02-24,125.47000122070312,125.9499969482422,124.47000122070312,125.5199966430664,1789000.0,-0.016230199780186805,2.2527520435966597,0.15623584388336553,27.911876949877666,54.12897790920016,4.936186056956359,4.795829212030128,-3.0834917346367376,-5.0908060049367805,20.133158040376514,3.0699996948242188,2.634519223905528,-4.80749969482423,-11.246440967574898,1.6314415779264522,-8.026970331199578,-1.588029058448896,7.916182076064416,12.77138909513263,-35.71279333518494,3.219470636375339,2,3.4199981689453125,2.025001525878878,-5.207500457763672,-5.725002288818359,5.4199981689453125,4,-0.0062963330504614,7.838881163629204,127.54000091552734,-2.471061873805831,126.72000122070312,-1.4237682085129788,126.68000030517578,-0.0062963330504614 3953,2023-02-27,127.1999969482422,127.83000183105469,126.27999877929688,126.69000244140624,1612500.0,0.013788122345643306,-1.3308284478505787,-10.20082405005398,35.24998836518243,50.613411885694966,3.1292358735650936,3.385092495670804,-4.8582492269244995,-6.684391027127461,20.510586467861174,2.3600006103515625,1.9363822202570873,-3.1700038909911967,-9.359204299037359,3.019196517054965,-6.264604095014292,-0.07540368696811584,5.294568140918884,41.05260501039456,-3.4903193549695146,3.0946002040230844,2,1.6900024414062358,0.5950050354003622,-6.552495956420913,-7.454998016357436,-0.9300003051757955,0,-0.015880477134668114,2.2527520435966597,125.47000122070312,7.838881163629204,127.54000091552734,-2.471061873805831,126.72000122070312,-0.015880477134668114 3954,2023-02-28,127.31999969482422,128.53999328613278,126.61000061035156,126.79000091552734,1735700.0,0.000943417841675398,-3.3370651670752185,1.0392244861322462,32.6222894744261,46.35478073051226,2.506192241597546,3.5926264687635694,-4.981922337025992,-6.733122071324175,20.98808669754612,1.9299926757812216,1.2136761566214886,-3.1410011291503963,-9.077053989149789,2.7950517308489964,-6.109027559150093,-0.17297469915069996,4.372109007491076,70.02466904859251,29.580347854324202,2.968026429999698,2,1.5699996948242188,0.7050018310546875,-5.947498321533203,-7.0449981689453125,-2.8300018310547017,1,-0.022620148133216333,-1.3308284478505787,127.1999969482422,2.2527520435966597,125.47000122070312,7.838881163629204,127.54000091552734,-0.022620148133216333 3955,2023-03-01,127.83000183105469,128.11000061035156,126.06999969482422,127.0199966430664,2003300.0,0.004005671830449975,1.9780975558141995,1.5283151954856913,39.2361258282826,42.87912759027165,1.3776032441551251,3.3056633839994447,-5.324363795645283,-7.16321352610629,21.059546503893078,2.0400009155273438,0.9071800307106912,-2.664999008178711,-8.528548431206247,3.1985504148488246,-5.596773719692493,0.26677570333505685,3.1398961230993905,82.5554584956385,36.98281861222783,2.9317747115137687,3,0.81500244140625,0.19499969482421875,-6.809999465942383,-7.555000305175781,-3.8700027465820312,2,-0.003676767691236482,-3.3370651670752185,127.31999969482422,-1.3308284478505787,127.1999969482422,2.2527520435966597,125.47000122070312,-0.003676767691236482 3956,2023-03-02,129.13999938964844,129.25,126.91999816894531,127.36000061035156,1757200.0,0.010247966360237504,1.3300018310546875,2.1975152822386947,42.685576880630926,40.34566692884337,-0.614700665488499,2.015518425311484,-6.361726013969275,-8.382636171259065,20.40450268242303,2.3300018310546875,0.2635906803537864,-1.3020015716552678,-7.195862393933396,4.591859250622846,-4.248931982794318,1.6449288394837964,1.1799088911605509,97.69873141332177,47.356758447830934,2.9469304111390593,3,-0.7549972534179688,-1.1149978637695312,-8.289997100830078,-8.864997863769531,-3.8499984741210938,3,0.0,1.9780975558141995,127.83000183105469,-3.3370651670752185,127.31999969482422,-1.3308284478505787,127.1999969482422,0.0 3957,2023-03-03,130.47999572753906,130.77000427246094,129.5,129.92999267578122,1150400.0,0.010376307451013034,1.2477551075522908,0.3089906904178328,51.95689804396753,38.919978960515856,-2.4507016031887474,0.34095114186624187,-7.378880808774653,-9.560754854208966,19.083547820709363,1.6300048828125,-0.5298910467822111,0.26149482727049644,-5.238437198188592,5.761426852729585,-2.4884711854590478,3.0114608400000407,-6.0099945068359375,93.82961143693824,37.57396931496544,2.7499660127295478,3,-2.68499755859375,-2.3549957275390625,-9.629993438720703,-10.204994201660156,-4.749992370605469,4,0.005134872707570848,1.3300018310546875,129.13999938964844,1.9780975558141995,127.83000183105469,-3.3370651670752185,127.31999969482422,0.005134872707570848 3958,2023-03-06,130.6199951171875,132.13999938964844,130.11000061035156,131.1199951171875,1508500.0,0.0010729567307832255,-1.671070331479511,-0.9090858648910614,44.82080604228518,38.44899945256249,-3.1106440975527647,-0.05964785830457231,-7.16551131267785,-9.496660797341804,17.828396495103433,2.029998779296875,-1.3844579654522704,0.5649944305419865,-4.663079551212036,5.793068412295995,-2.0490425603350104,3.1790314214189976,-6.023993835449218,74.95874219306768,18.50071418124429,2.6140369908770063,3,-2.3149948120117188,-1.4249954223632812,-9.76999282836914,-10.344993591308594,-5.2399978637695455,0,0.0020670975543881642,1.2477551075522908,130.47999572753906,1.3300018310546875,129.13999938964844,1.9780975558141995,127.83000183105469,0.0020670975543881642 3959,2023-03-07,128.86000061035156,131.22999572753906,128.03999328613278,130.88999938964844,1386700.0,-0.01347415841852495,1.3542527674238112,4.05999755859375,38.4476610528016,38.04499222046639,-1.1274611575248485,1.440251583158414,-5.08626820700924,-7.512792618944729,16.55161413088184,3.1900024414062784,-2.1231511692618596,-0.9829998016357422,-6.03197433573186,4.065974732460376,-3.507487068683787,1.5414874654123167,-3.9622394042968807,45.96377357162519,-8.129799883792607,2.5244872670480563,3,-0.5550003051757812,0.5600013732910156,-7.759998321533203,-8.584999084472656,-2.8600006103515625,1,-0.020099363301392836,-1.671070331479511,130.6199951171875,1.2477551075522908,130.47999572753906,1.3300018310546875,129.13999938964844,-0.020099363301392836 3960,2023-03-08,129.61000061035156,129.6199951171875,128.25,129.33999633789062,1286400.0,0.005820270032962815,8.448460931333859,-0.13300711075031194,39.78810119124592,39.19103598096666,-1.5917979784967144,0.3631179871268557,-5.4607802765452504,-8.003863419006763,15.066987409177504,1.3699951171875,-2.8671303040039504,-0.013499832153314628,-4.667818073122561,4.6408184088159175,-2.3406589526379378,2.3136592883313085,-4.422549876953127,51.532601769083705,2.4793474223503082,2.3271591204846174,3,-1.3050003051757812,0.15000152587890625,-8.509998321533203,-9.334999084472656,-3.69000244140625,2,-0.03950314576399383,1.3542527674238112,128.86000061035156,-1.671070331479511,130.6199951171875,1.2477551075522908,130.47999572753906,-0.03950314576399383 3961,2023-03-09,128.05999755859378,130.44000244140622,127.5,130.10000610351562,2061800.0,-0.011958977273810678,1.1617655308597894,-7.555467646227643,38.71705506974832,40.39161132761895,0.044391885275359755,1.7267857903239872,-3.536531892978843,-6.254326587949009,13.822426860304265,2.9400024414062216,-2.861218506920494,-1.3890026092529126,-6.000700410929966,3.2226951924241547,-3.694851510091439,0.9168462915856139,-2.594444878945339,12.068914488288504,-32.88062801750305,2.305848900838532,3,1.0450019836425497,1.7000045776366903,-6.359996795654325,-7.784996032714872,-1.3199996948242614,3,-0.03201623108141294,8.448460931333859,129.61000061035156,1.3542527674238112,128.86000061035156,-1.671070331479511,130.6199951171875,-0.03201623108141294 3962,2023-03-10,124.52999877929688,128.3800048828125,123.91999816894531,128.33999633789062,2565400.0,-0.027565194803957027,1.2930539429503876,1.867638039104249,32.43759930295731,40.07912365403838,3.8297701549910528,4.935687929608264,0.33731074676384765,-2.480384488760592,12.387433638169554,4.4600067138671875,-2.7503581549706837,-4.554500961303717,-9.516239459943677,0.40723753733625756,-7.035370210623711,-2.0736317119837366,7.6100006103515625,7.420930897372593,-34.73348304865663,2.480869249319986,3,3.5,4.9550018310546875,-0.9099979400634766,-3.05999755859375,3.220001220703125,4,0.006102964295192859,1.1617655308597894,128.05999755859378,8.448460931333859,129.61000061035156,1.3542527674238112,128.86000061035156,0.006102964295192859 3963,2023-03-13,124.0199966430664,125.20999908447266,121.66999816894531,122.86000061035156,2141100.0,-0.0040954158935979645,1.0,-0.3044610960703587,41.77996024036848,41.09664262803198,4.292672195328862,5.260985849654361,1.24486751244973,-1.7970240043822514,11.83712857881194,3.5400009155273438,-2.465421921698095,-4.776003265380865,-10.213230883847132,0.6612243530854158,-7.494617074614013,-2.0573894561477317,7.955602722167981,24.581580274658275,-21.518244027632353,2.718613809233138,3,2.8850021362304688,4.340003967285156,1.7350006103515483,-0.5299987792969034,4.230003356933594,0,0.013788153202331177,1.2930539429503876,124.52999877929688,1.1617655308597894,128.05999755859378,8.448460931333859,129.61000061035156,0.013788153202331177 3964,2023-03-14,126.51000213623048,128.13999938964844,125.12000274658205,126.41000366210938,1634100.0,0.02007745170587616,-1.2537285814736818,0.08620587596931041,49.436395288694655,42.2300059014111,1.8726104731230606,2.4475418929597623,-0.9203837376807797,-4.113399069461096,10.606524362079437,4.120002746582031,-1.8820776002020239,-2.0009975433349467,-7.279996662370294,3.278001575700401,-4.6404971028526205,0.6385020161827271,5.053373181152338,55.18815974221914,4.405905544353146,2.6394995595176765,3,0.39499664306639204,1.489997863769517,-0.7500000000000284,-3.01499938964848,1.0999984741210795,1,-0.008932138674661472,1.0,124.0199966430664,1.2930539429503876,124.52999877929688,1.1617655308597894,128.05999755859378,-0.008932138674661472 3965,2023-03-15,123.93000030517578,124.44000244140624,121.79000091552734,123.61000061035156,2373300.0,-0.02039365890039635,2.955214447980841,3.2000457770652355,41.14761962135155,42.05912176149117,4.292635630919079,4.5711974624693426,1.9881679543684356,-1.3589554958661836,9.426010542061364,4.720001220703139,-1.6246752974545586,-4.142499542236322,-9.413361164887505,1.1283620804148455,-6.7779303535619135,-1.5070687309107313,7.237639926269537,25.76968113148137,-26.491518513621372,2.6354308113255867,3,2.9749984741210938,4.069999694824219,2.0800018310546733,-0.4349975585937784,4.469993591308594,2,0.016702974983675345,-1.2537285814736818,126.51000213623048,1.0,124.0199966430664,1.2930539429503876,124.52999877929688,0.016702974983675345 3966,2023-03-16,124.91000366210938,125.27999877929688,121.1999969482422,122.45999908447266,2301500.0,0.007907716892764816,1.557999038551217,7.656271606704337,48.54922935221312,41.6804919068518,2.9608743339984755,3.107034578633659,1.3593894587423563,-2.1391643429194858,8.028955458123772,4.080001831054673,-1.2959998652856513,-2.7539962768554744,-7.643367739339936,2.1353751856290017,-5.198682008097705,-0.30931054561324345,5.877730886835934,51.671345598439174,-5.354336862861047,2.444685731242236,3,1.7599945068359375,2.7649917602539062,1.2799968719482422,-1.4150009155273722,3.3499908447265625,3,0.008085777577655495,2.955214447980841,123.93000030517578,-1.2537285814736818,126.51000213623048,1.0,124.0199966430664,0.008085777577655495 3967,2023-03-17,123.2300033569336,124.98999786376952,122.4000015258789,124.70999908447266,3185100.0,-0.013449685821163682,1.5392204528285165,-0.6040787601167139,39.688332421109095,41.11021706005445,3.916135545077111,4.317691225685309,3.2829101537530505,-0.3306594780517287,7.139994857986906,2.589996337890611,-1.2279576529156486,-3.9954967498779297,-8.820149783935705,0.829156284179831,-6.407823266906803,-1.5831702328490422,6.982466935969541,29.250802515280625,-28.56455094952186,2.4123265170288817,3,2.9849929809570312,4.024993896484403,3.494997024536133,0.2649993896484091,0.9499969482421875,4,0.028483278513506738,1.557999038551217,124.91000366210938,2.955214447980841,123.93000030517578,-1.2537285814736818,126.51000213623048,0.028483278513506738 3968,2023-03-20,124.56999969482422,125.20999908447266,123.5999984741211,123.9499969482422,1605700.0,0.010873945479083824,-1.4393954281420687,-0.4189219840606958,43.282853356113435,41.64746064931131,1.818982487867558,2.5342637363953173,2.2508695354966335,-1.5424753203380988,6.1778228885259505,1.9799957275390625,-1.3047869438872794,-2.2915000915527344,-6.730152502730135,2.1471523196246665,-4.510826297141421,-0.07217388596403396,5.101722197399255,48.55910030341663,-7.393288000933772,2.2193262055887,3,1.25,2.6849975585937784,2.7775020599365234,-1.074996948242216,-4.370002746582017,0,0.025527818198332275,1.5392204528285165,123.2300033569336,1.557999038551217,124.91000366210938,2.955214447980841,123.93000030517578,0.025527818198332275 3969,2023-03-21,125.41999816894531,126.4000015258789,124.75,126.13999938964844,1688000.0,0.006823460513795121,1.6612809942779794,-1.1612871469882748,44.20950517816345,42.13872775896881,0.4802020938185194,1.6706860156280356,1.5915882436926694,-2.286630374498273,6.397962620957487,1.8300018310546875,-1.7023344483486227,-1.3785015106201115,-5.863526228304977,3.1065232070647397,-3.62101386946253,0.8640108482223212,3.743420226639273,81.15379818802035,27.386465899348238,2.2425123588424265,3,0.40000152587890625,1.8349990844726847,2.4800033569335938,-1.9249954223633097,-4.029998779296875,1,0.022564199269422547,-1.4393954281420687,124.56999969482422,1.5392204528285165,123.2300033569336,1.557999038551217,124.91000366210938,0.022564199269422547 3970,2023-03-22,123.80999755859376,126.45999908447266,123.73999786376952,125.12000274658205,1799100.0,-0.012836873176977903,-2.7517139775326918,1.8194485652524053,37.37564737814116,41.98968245990136,1.3197354876556915,3.2164051532524667,3.3449694945814628,-0.604302000106415,6.894398370333114,2.720001220703139,-2.054423128333184,-2.843001937866191,-7.523306668498364,1.8373027927659962,-5.183154303182292,-0.5028495725501045,4.875615550150272,49.61976331481116,1.3512343212903772,2.340152365316093,3,0.9800033569335795,3.444999694824233,4.715003967285142,-0.3149948120117614,-1.4399948120117188,2,0.03069221489936158,1.6612809942779794,125.41999816894531,-1.4393954281420687,124.56999969482422,1.5392204528285165,123.2300033569336,0.03069221489936158 3971,2023-03-23,125.1500015258789,127.0199966430664,123.76000213623048,124.55999755859376,1616300.0,0.010823067552771626,-1.9771709859361266,-0.4503829242013811,37.37567001128688,42.538356983049084,-0.5324543018130186,1.7793985200136007,2.125286627438456,-1.865846956578963,7.187540517534108,3.2599945068359233,-2.140648823147174,-1.38349800109863,-6.09041509010072,3.32341908790346,-3.736956545599668,0.9699605434024221,3.0864746132350263,59.523872433746405,16.315496696383647,2.3534585445010463,3,-0.48000335693359375,2.104995727539091,4.584999084472656,-1.6549987792969034,-1.9500045776367045,3,0.02596877611650239,-2.7517139775326918,123.80999755859376,1.6612809942779794,125.41999816894531,-1.4393954281420687,124.56999969482422,0.02596877611650239 3972,2023-03-24,124.68000030517578,124.87999725341795,123.18000030517578,124.6500015258789,1263800.0,-0.0037555031160422248,6.907097232079946,0.050845046745892374,36.147406665397476,41.912517696941194,-0.04351365489949899,2.3053781987895547,2.6787783379361514,-1.3776033450597822,7.302762232775022,1.970001220703125,-2.3499108407426377,-1.8139991760253906,-6.571481945603608,2.943483593552827,-4.192740560814514,0.5647422087637182,3.134287082485841,39.06253725293851,-0.12427575277538239,2.3787413847891092,3,-0.01000213623046875,2.330001831054716,5.055000305175781,-1.1849975585937784,-2.0500030517578267,4,0.02871346000078212,-1.9771709859361266,125.1500015258789,-2.7517139775326918,123.80999755859376,1.6612809942779794,125.41999816894531,0.02871346000078212 3973,2023-03-27,125.18000030517578,126.0500030517578,124.43000030517578,125.48999786376952,1231000.0,0.004010266271865293,1.265725535388482,-10.33367243133218,40.88206772311142,40.962036856320836,-0.4041651604745198,1.7352531277173853,2.2575499429783576,-1.8495621050545594,7.540908330961862,1.620002746582017,-2.434070353638873,-1.2129993438720703,-5.993088376905234,3.5670896891610937,-3.6030438603886523,1.1770451726445117,2.237429656120682,52.083383003918016,13.185654231078857,2.3900445165165793,3,-1.0700035095214844,1.5699996948242188,4.375,-1.6849975585937784,-3.7699966430664062,0,-0.007988496545471402,6.907097232079946,124.68000030517578,-1.9771709859361266,125.1500015258789,-2.7517139775326918,123.80999755859376,-0.007988496545471402 3974,2023-03-28,124.44000244140624,125.38999938964844,123.98999786376952,124.95999908447266,1162600.0,-0.005911470378379247,1.0289917569203928,1.6774217365624382,37.183949610473675,40.52162907733441,0.012655005147635734,2.369933757236069,3.0657984808181595,-1.1048616078863205,7.6152914689469275,1.4000015258789205,-2.0673752086421473,-1.8089973449707202,-6.644699935339943,3.026705245398503,-4.226848640155325,0.6088539502138985,2.604381539106967,32.81258692352282,-4.301565543460576,2.4178512951846143,3,-0.3300056457519389,2.2299957275390767,5.1149978637695455,-0.944999694824233,-5.110000610351548,1,-0.03407268892621951,1.265725535388482,125.18000030517578,6.907097232079946,124.68000030517578,-1.9771709859361266,125.1500015258789,-0.03407268892621951 3975,2023-03-29,127.36000061035156,127.5199966430664,125.54000091552734,125.94000244140624,1102500.0,0.02346510857969686,1.2758699312473691,-2.7307833384684885,48.37512379165876,40.50228401505059,-2.648107686106684,-0.6188077112961139,0.2503558991139556,-3.846651648259723,7.9682707254019185,3.0799942016601705,-1.8631814808234708,1.1345008850097713,-3.673339272047656,5.9423410420671985,-1.2694191935189565,3.538420963538485,-6.160003662109361,96.31345235667625,53.71665276117782,2.403920078528717,3,-2.4000015258789062,-0.69000244140625,1.5324993133544922,-3.8649978637695597,-4.419998168945327,2,-0.046875009360025865,1.0289917569203928,124.44000244140624,1.265725535388482,125.18000030517578,6.907097232079946,124.68000030517578,-0.046875009360025865 3976,2023-03-30,129.13999938964844,129.49000549316406,128.49000549316406,128.61000061035156,1121800.0,0.0139761210016216,-1.5974396575641077,0.37323905825211046,61.6472931274567,42.9421685379781,-4.207438013597596,-2.528440974081917,-1.3725890135143999,-5.425265117199459,8.17011309342324,2.1300048828125,-1.946980153319032,2.9144996643066463,-1.8933404927507809,7.7223398213640735,0.5105795857779185,5.31841974283536,-7.813602447509751,94.45315664427825,45.44851831366083,2.403920078528717,3,-2.8049964904785156,-2.470001220703125,-0.5799980163574219,-5.644996643066435,-6.5,3,-0.0524237004418715,1.2758699312473691,127.36000061035156,1.0289917569203928,124.44000244140624,1.265725535388482,125.18000030517578,-0.0524237004418715 3977,2023-03-31,131.14999389648438,131.32000732421878,129.86000061035156,129.88999938964844,1361900.0,0.01556446117651955,-1.212144681933297,2.3773536016583177,66.74494351058921,45.54906744403096,-5.560591673334329,-4.728078298634159,-3.136071137674662,-7.279699308566393,8.0834724572337,2.180007934570341,-1.5623716937999745,4.890994262695315,-0.04917971392794129,9.831168239318572,2.420907274383694,7.3610812510069366,-9.497052612304671,97.6805837884419,43.703457740726975,2.4700869883116248,3,-3.899990081787095,-4.4799957275390625,-2.7574939727783203,-7.654991149902372,-9.999992370605469,4,-0.06061759297157909,-1.5974396575641077,129.13999938964844,1.2758699312473691,127.36000061035156,1.0289917569203928,124.44000244140624,-0.06061759297157909 3978,2023-04-03,130.88999938964844,131.57000732421878,130.16999816894528,130.6300048828125,1345800.0,-0.001982421036490045,-1.372880917590144,0.20634574629125038,61.490030345472405,47.469125795954184,-4.816314004608074,-4.687130196461396,-2.6558723837084983,-6.8658334586933165,7.616948998973305,1.4000091552734943,-1.4162612517359747,4.617499542236331,-0.37406169193715755,9.60906077640982,2.121718925149594,7.113280159323068,-8.657034143066383,91.02893026560896,35.668092000581694,2.4957806170867443,4,-3.5149955749511577,-4.220001220703125,-2.697498321533203,-7.394996643066435,-10.300003051757812,0,-0.06310644185764835,-1.212144681933297,131.14999389648438,-1.5974396575641077,129.13999938964844,1.2758699312473691,127.36000061035156,-0.06310644185764835 3979,2023-04-04,126.2699966430664,130.99000549316406,125.5999984741211,130.3699951171875,1342300.0,-0.035296835267213056,1.0187219524321822,-15.769558072656846,55.54501742467687,49.487944690013705,-0.07046984957617042,-0.28576419150360266,2.052983357767687,-2.1230105106832013,7.362159126468478,5.390007019042969,-1.0159988948914958,0.1269969940185547,-4.714032407694447,4.968026395731556,-2.293517706837946,2.5475116948750554,-3.2900680302734173,12.106052266990512,-45.056434900291066,2.4205147008564976,4,1.1050071716308736,0.40000152587890625,2.0725040435791016,-2.7749938964844034,-6.209999084472642,1,-0.03848889768085617,-1.372880917590144,130.88999938964844,-1.212144681933297,131.14999389648438,-1.5974396575641077,129.13999938964844,-0.03848889768085617 3980,2023-04-05,124.48999786376952,125.7699966430664,123.41999816894531,125.38999938964844,1688100.0,-0.014096767455601511,1.831330229479867,0.21951264898259543,49.04108205088004,50.78410158330184,2.0295608245897228,1.149948028629737,3.9068517400216223,-0.18219207925857006,7.2699659240751116,2.8499984741210938,-0.8096064418041493,-1.3970016479492386,-6.001816856639792,3.2078135607413145,-3.6994092522945294,0.9054059563960379,7.080009460449261,13.128815863131404,-42.880585343792774,2.3024076043452775,4,2.885005950927763,2.1800003051757955,3.967502593994155,-0.9949951171875142,-4.029998779296861,2,-0.041449081221460515,1.0187219524321822,126.2699966430664,-1.372880917590144,130.88999938964844,-1.212144681933297,131.14999389648438,-0.041449081221460515 3981,2023-04-06,123.95999908447266,124.58999633789062,122.37000274658205,123.72000122070312,1559000.0,-0.004257360337308724,1.9600065104497615,-0.26666384096977497,51.759027143015764,52.51872608081498,2.6518794484184838,1.430371987719269,4.540901535162391,0.38023820255642704,7.010116438113431,2.2199935913085795,-0.6910439423580499,-1.7220005035400447,-6.284350902296097,2.840349895216008,-4.003175702918071,0.5591746958379815,7.447008056640641,17.28256029084546,-40.372035952769714,2.2811751993780227,4,3.010005950927763,2.7099990844726562,4.375003814697266,-0.4649963378906534,-2.0499954223632812,3,-0.008228433773796229,1.831330229479867,124.48999786376952,1.0187219524321822,126.2699966430664,-1.372880917590144,130.88999938964844,-0.008228433773796229 3982,2023-04-10,125.29000091552734,125.31999969482422,122.75,123.23999786376952,1016800.0,0.010729282356224834,1.4360179634223067,8.541755412149978,51.7357800379042,53.724694115791955,1.5840898039546119,0.16888583601303253,3.309984317586668,-0.9405645760740953,7.2914463979801445,2.5699996948242188,-0.22015713572383788,-0.4299987792968807,-4.964524169618386,4.10452661102461,-2.6972614744576333,1.837263915863872,5.7555260498047005,31.739094739617812,-25.947951179034277,2.267262695160747,4,1.6800041198730753,1.3799972534179688,2.9150009155273438,-1.794998168945341,-5.279998779296861,0,-0.02115094186698574,1.9600065104497615,123.95999908447266,1.831330229479867,124.48999786376952,1.0187219524321822,126.2699966430664,-0.02115094186698574 3983,2023-04-11,125.7300033569336,126.5500030517578,125.12000274658205,125.3499984741211,820100.0,0.003511871962575075,-2.404777475022754,0.18536795956798954,50.76243304575799,55.23341449749021,1.374894796944119,-0.14381193473036546,2.941405252740708,-1.375262449357379,6.793765853813808,1.4300003051757528,0.18957450159746259,-0.07549667358398438,-4.538986127450158,4.387992780282175,-2.307241400517057,2.1562480533491026,4.968502639648449,38.97911299023481,-15.089362155700101,2.2317447269330812,4,1.2400016784668253,0.9399948120117188,2.2299957275390625,-2.235000610351591,-3.7000045776367188,1,-0.03642727836451709,1.4360179634223067,125.29000091552734,1.9600065104497615,123.95999908447266,1.831330229479867,124.48999786376952,-0.03642727836451709 3984,2023-04-12,125.37999725341795,127.62000274658205,125.19000244140624,126.91999816894531,1051200.0,-0.002783791411521852,-1.5312627902263718,-4.052581914551917,54.1164124802013,55.87133546288382,2.092287883157141,0.12352984115725008,3.35540448926038,-1.0620107705154709,7.172822346744677,2.4300003051758097,0.6911021545206921,-0.36900253295900143,-4.8235422597235385,4.085537193805521,-2.596272396341263,1.85826733042326,4.985368613164084,57.333228701636365,2.5904037104154796,2.227269863382264,4,1.5900077819824645,1.0050048828125426,3.3700027465820455,-1.8849945068359517,-2.2900009155273295,2,-0.038203868403711816,-2.404777475022754,125.7300033569336,1.4360179634223067,125.29000091552734,1.9600065104497615,123.95999908447266,-0.038203868403711816 3985,2023-04-13,126.0,126.38999938964844,124.4800033569336,126.08999633789062,1125300.0,0.004944989313796944,4.5362007961079165,0.05843914570648593,52.3160723291608,54.834533151962056,1.407047420625986,-0.35146196423156084,2.7547261425382885,-1.6952575689478806,6.67597677867857,1.9099960327148438,1.0577859610938987,0.14750022888183878,-4.224513323851141,4.519513781614833,-2.038506547484644,2.333507005248336,4.045551341782044,69.14280482700865,14.384919430479925,2.1860067763664954,4,0.970005035400419,0.38500213623049717,2.8625011444091797,-2.504997253417997,-1.9199981689453125,3,-0.0471428765190971,-1.5312627902263718,125.37999725341795,-2.404777475022754,125.7300033569336,1.4360179634223067,125.29000091552734,-0.0471428765190971 3986,2023-04-14,125.91999816894531,127.69000244140624,125.22000122070312,126.38999938964844,923600.0,-0.0006349351671006698,-1.641719433383365,5.222448287555103,53.45211004170253,53.357551655419094,1.097692017258197,-0.202285516623391,2.755195660671035,-1.6072244151137056,6.47470531520072,2.470001220703111,1.6009933398788405,0.016998672485357247,-4.332451131149327,4.366448476120041,-2.1577262293319848,2.1917235743026993,3.8185312290287357,64.1699717063891,7.119939758206272,2.17472490181734,4,1.0500068664551065,0.46500396728518467,3.1125030517578125,-2.4249954223633097,-1.3899993896484375,4,-0.043360857400482455,4.5362007961079165,126.0,-1.5312627902263718,125.37999725341795,-2.404777475022754,125.7300033569336,-0.043360857400482455 3987,2023-04-17,126.73999786376952,126.8499984741211,125.41000366210938,125.5999984741211,1122500.0,0.006512068827415396,1.1176384790584435,-2.4255243166027878,54.266952031639406,52.554987398326546,-0.4622632919981555,-0.7861487005401528,1.7104222117969954,-2.446277290805739,6.262556891738255,1.4399948120117188,1.6880165243747456,0.6614986419677535,-3.513585206069095,4.836582490004616,-1.426043282050685,2.749040565986178,2.7037904681488527,70.40483337730325,12.20083293306989,2.087541924018429,4,-0.059993743896470164,-0.35499572753901987,2.6925029754638814,-3.244995117187514,-4.5699996948242045,0,-0.03810947043609558,-1.641719433383365,125.91999816894531,4.5362007961079165,126.0,-1.5312627902263718,125.37999725341795,-0.03810947043609558 3988,2023-04-18,127.75,128.25,126.6999969482422,127.6500015258789,1585900.0,0.007969087527649465,1.818191276122017,0.08771800671922583,58.921824835711,52.930188221774785,-2.1953830008591666,-1.6292294432267056,0.5169204043539253,-3.4425088223090228,6.262404201784559,1.5500030517577983,1.3245315963449258,1.5125007629394531,-2.662903871413448,5.687905397292354,-0.5752015542369975,3.6002030801159037,1.4108369085049048,86.73738872103307,24.275538319949348,2.0877023171764475,4,-2.4399986267089844,-1.3649978637695028,1.0074996948242188,-4.254997253417997,-9.0,1,-0.06058706742676723,1.1176384790584435,126.73999786376952,-1.641719433383365,125.91999816894531,4.5362007961079165,126.0,-0.06058706742676723 3989,2023-04-19,128.25,128.63999938964844,126.38999938964844,126.66999816894531,1430300.0,0.00391389432485334,-1.102804338060707,15.800259403372245,52.758831742812376,53.343271520878375,-2.665263966857765,-2.0093631428230196,-0.13908484765747176,-3.9557091358179264,6.693050195461963,2.25,0.6252097954769624,1.8710006713867244,-2.3789014734682894,6.1209028162417525,-0.2539504010407825,3.9959517438142313,0.6392035420279853,90.62500573122131,31.104879413891013,2.124951072427511,4,-2.7449989318847656,-1.8649978637695028,-0.6175003051757812,-4.754997253417997,-9.0,2,-0.04849903485928364,1.818191276122017,127.75,1.1176384790584435,126.73999786376952,-1.641719433383365,125.91999816894531,-0.04849903485928364 3990,2023-04-20,127.61000061035156,127.88999938964844,125.43000030517578,126.66999816894531,1575300.0,-0.004990248652229523,2.279998779296875,0.5949375645841984,44.89660367371246,52.58078002428912,-1.7166766971878786,-1.127908748494491,0.3052420185841953,-3.343783008698054,6.717778905116085,2.8199996948242188,0.04592251315374085,1.0410011291503878,-3.0625664341345953,5.144568692435371,-1.0107826524921109,3.0927849107928864,1.029998779296875,69.88306050425417,14.171109665825071,2.0517837816424924,4,-1.9150009155273438,-1.2249984741210653,-0.157501220703125,-4.11499786376956,-4.8300018310546875,3,-0.03542045490825174,-1.102804338060707,128.25,1.818191276122017,127.75,1.1176384790584435,126.73999786376952,-0.03542045490825174 3991,2023-04-21,128.39999389648438,128.57000732421878,127.05999755859376,127.76000213623048,1464400.0,0.0061906847610244675,2.081594046071176,0.6808405298357099,40.01452742647363,51.27841862301905,-2.023406244333458,-1.7517498381832013,-0.5962955351922687,-4.16919674059389,7.010160966412207,1.5100097656250142,-0.06913789802976567,1.668494796752924,-2.455820262853308,5.792809856359142,-0.39366273305017785,3.73065232655604,-6.0299911499023295,92.56947954705429,40.424433050675255,2.0621575298031103,4,-1.8399925231933594,-2.014991760253878,-0.9474945068359375,-4.404991149902372,-5.2799911499023295,4,-0.033644799616676435,2.279998779296875,127.61000061035156,-1.102804338060707,128.25,1.818191276122017,127.75,-0.033644799616676435 3992,2023-04-24,128.25999450683594,128.64999389648438,127.68000030517578,128.3800048828125,864100.0,-0.0010903379774402921,1.939426166971077,-0.18751862669130773,40.36628894202448,50.12329150038199,-1.5844281779591682,-1.4016583492308428,-0.5804713959226149,-4.01198226846077,7.144718995531965,0.9699935913085938,0.12770393452449014,1.3494956970214815,-2.7101701657656747,5.409161559808638,-0.6803372343721037,3.3793286284150668,-5.765991668701162,87.88819360693377,38.982004142257,2.0298329313935795,4,-1.6949958801269531,-1.2899894714355185,-1.0874977111816406,-4.004993438720717,-5.779991149902344,0,-0.02908152102985051,2.081594046071176,128.39999389648438,2.279998779296875,127.61000061035156,-1.102804338060707,128.25,-0.02908152102985051 3993,2023-04-25,124.18000030517578,127.62999725341795,124.16999816894531,127.62999725341795,1998300.0,-0.031810341309836065,1.0057983449727856,28.747488874761483,42.028999845200715,48.78024565204859,2.517296686981311,2.7400614841516386,3.390820873993931,0.07253448536189921,7.617212498701031,4.089996337890625,0.21418620265737331,-2.6804985046386776,-6.852969938549421,1.4919729292720518,-4.766734221594049,-0.5942627876833058,-1.4397578247070157,0.22326218234951517,-51.13456363043022,2.086235716955368,4,2.2299957275390625,2.790004730224638,2.55499649047853,0.07500076293943891,-1.629997253417983,1,-0.016186198512569083,1.939426166971077,128.25999450683594,2.081594046071176,128.39999389648438,2.279998779296875,127.61000061035156,-0.016186198512569083 3994,2023-04-26,120.1999969482422,122.58999633789062,119.33999633789062,121.6500015258789,3341700.0,-0.03205027659166215,-1.0504694355461746,0.42029155369992555,35.989551071827506,46.96618773456712,6.353369442665226,6.731241584298573,7.135616912150155,3.999154393853601,8.42135369001305,4.840003967285156,0.10753783446872944,-6.448501586914048,-11.481023397293441,-1.4159797765346553,-8.964762492103759,-3.932240681724352,8.449996948242173,9.23738814042694,-45.016440191922996,2.5162609051896965,4,3.7949981689452983,5.2550048828125,6.337501525878906,5.07500457763669,6.0699996948242045,2,-0.012063202870683631,1.0057983449727856,124.18000030517578,1.939426166971077,128.25999450683594,2.081594046071176,128.39999389648438,-0.012063202870683631 3995,2023-04-27,121.38999938964844,121.61000061035156,119.0,119.95999908447266,2003500.0,0.009900186951906864,1.7914404030925521,-0.9862039935808152,41.95366853284961,45.68858312247235,4.962532407535363,5.345095144383862,5.703589352399462,2.751288684832872,9.060319770377763,2.6100006103515625,0.010405708009642467,-4.959999084472656,-10.497685134540092,0.577686965594765,-7.72884210950636,-2.1911560594389385,7.073794555664051,24.766848718102786,-32.75233344916332,2.768843025033713,4,2.43499755859375,3.8950042724609517,5.1474990844726705,3.8850021362304545,2.809997558593764,3,-0.017629124313439326,-1.0504694355461746,120.1999969482422,1.0057983449727856,124.18000030517578,1.939426166971077,128.25999450683594,-0.017629124313439326 3996,2023-04-28,122.37000274658205,122.5,120.9499969482422,121.0999984741211,1314000.0,0.00807318034320037,1.0261493966290829,0.8881146863145863,40.65302103308386,44.17592412263284,3.8286264030168127,4.038975731738105,4.475708000673194,1.7348198525913858,9.025415672890851,1.5500030517577983,-0.12533333967547833,-3.641495895385731,-9.287695556331656,2.004703765560194,-6.4645957258587,-0.8183960649127613,5.715239440917955,34.922330342714346,-24.7896979996259,2.8230998304729646,4,1.454994201660142,2.9150009155273438,3.652496337890625,3.6749992370605185,4.8899993896484375,4,0.003350461906615365,1.7914404030925521,121.38999938964844,-1.0504694355461746,120.1999969482422,1.0057983449727856,124.18000030517578,0.003350461906615365 3997,2023-05-01,123.1999969482422,124.02999877929688,122.41000366210938,122.41000366210938,886000.0,0.0067826606442022985,-3.101288316303865,0.622039864954168,42.09866935943121,42.306684625268424,2.730853855747995,2.722430154481188,3.4371867158939864,0.9020362581066621,8.298360884504424,1.6599960327148295,-0.2534483676385122,-2.414001846313468,-7.640820263160791,2.8128165705338546,-5.027411054737129,0.19940736211019328,4.521835551757803,48.66741929238473,-13.102606156385498,2.6134092084236613,5,0.6249999999999858,2.0850067138671875,2.762500762939453,4.295005798339801,5.300003051757798,0,-0.000649303600987583,1.0261493966290829,122.37000274658205,1.7914404030925521,121.38999938964844,-1.0504694355461746,120.1999969482422,-0.000649303600987583 3998,2023-05-02,122.62999725341795,123.02999877929688,120.30999755859376,122.3000030517578,1246100.0,-0.004626621014152343,3.814173153918199,0.41771772931836304,41.52803227380463,41.0588180176009,2.7917905411595143,2.7846530544866965,3.7925719960172017,1.5157211472702983,7.65540326437007,2.8899993896484375,-0.42676022763565413,-2.5710014343261918,-7.326606377335295,2.184603508682926,-4.948803905830744,-0.19319896282163995,4.7429619465820565,72.16696092171574,9.429407467679518,2.3778024715045567,5,1.194999694824233,2.6550064086914347,3.2100028991699503,4.865005493164048,5.3700027465820455,1,-0.0012231419705114321,-3.101288316303865,123.1999969482422,1.0261493966290829,122.37000274658205,1.7914404030925521,121.38999938964844,-0.0012231419705114321 3999,2023-05-03,121.41000366210938,123.8499984741211,121.37000274658205,122.79000091552734,1307700.0,-0.009948573910406489,-2.3972565516160684,-4.181883337571961,36.36363636363636,40.11071053870355,3.284942350153358,3.817610575470127,4.946020095194086,2.761093280073851,8.453956786673631,2.4799957275390483,-0.7331903144109049,-3.547995376586911,-8.56319033724148,1.467199584067643,-6.055592856914188,-1.040397896259634,5.628037169890632,47.91260928389848,-13.435789200784427,2.50759748032728,5,2.4149932861328125,3.875000000000014,4.019994735717773,6.084999084472628,6.589996337890625,2,0.00938966605108682,3.814173153918199,122.62999725341795,-3.101288316303865,123.1999969482422,1.0261493966290829,122.37000274658205,0.00938966605108682 4000,2023-05-04,119.33000183105469,121.11000061035156,119.12999725341795,120.66999816894531,2227000.0,-0.017132046522652655,-1.2758587426446522,0.971013771637393,32.50132491438703,39.275910259582815,4.54484964646899,5.787969815005312,6.932645060861347,4.845534921513718,8.98366516462141,2.2800064086914205,-1.3162801083564943,-5.369997406005865,-10.981956569681842,0.2419617576701114,-8.175976987843853,-2.564017824167877,7.38651736766532,4.0817248031541755,-54.558880012648885,2.805979581837985,5,4.4949951171875,5.955001831054702,6.059995651245117,8.165000915527315,10.789993286132812,3,0.058158004739137015,-2.3972565516160684,121.41000366210938,3.814173153918199,122.62999725341795,-3.101288316303865,123.1999969482422,0.058158004739137015 4001,2023-05-05,122.94000244140624,123.83000183105469,121.43000030517578,121.43000030517578,1661400.0,0.03025224633334478,-2.1788054709249742,-1.126870345487247,41.21184638865118,39.369861086985786,0.08817256089353975,2.2109943803381213,3.242855793469545,1.2673979348509334,8.939777164119175,4.5,-1.7513631551123439,-1.7089969635009936,-7.36761639150977,3.949622464507783,-4.538306677505389,1.1203127505034018,3.4678559893649776,77.75518370486375,19.75159944389503,2.8293097140043906,5,0.3749961853027486,2.3450012207031534,2.8749961853027486,4.555000305175767,9.38999938964848,4,0.01024885701817424,-1.2758587426446522,119.33000183105469,-2.3972565516160684,121.41000366210938,3.814173153918199,122.62999725341795,0.01024885701817424 4002,2023-05-08,122.63999938964844,124.16999816894531,121.75,124.12000274658205,1071100.0,-0.002440239513585296,2.0633000632566043,-0.9801332868496895,37.78095780880455,38.897856416275104,-0.5507765483823022,2.4267050673744563,3.524671544087056,1.563514320690473,9.090723777970114,2.4199981689453125,-2.0396683504424686,-1.876499938964841,-7.595700258806573,3.8427003808768774,-4.7361000988857,0.9831002209560182,3.4715447038919223,69.64288687759526,14.64298510882604,2.8596001599208623,5,-1.0550003051757812,2.6450042724609517,3.8625011444091797,4.855003356933565,9.089996337890625,0,0.037671255459676756,-2.1788054709249742,122.94000244140624,-1.2758587426446522,119.33000183105469,-2.3972565516160684,121.41000366210938,0.037671255459676756 4003,2023-05-09,121.1500015258789,122.20999908447266,120.83999633789062,121.80999755859376,1247600.0,-0.012149362941820896,-1.1406185739064092,0.4459422538623775,33.789947656746676,38.65345603682168,0.5187704897477516,3.748157728940299,4.923021752842473,3.0148952650700096,9.723728062280799,1.8000030517578125,-2.3951781510985057,-3.137497711181638,-9.016646289141676,2.741650866778386,-6.07707200016165,-0.19792342220162595,4.677080803919836,40.079442569894645,-9.98392645614846,2.939574288980015,5,0.43499755859375,4.135002136230483,5.809999465942383,6.345001220703097,12.279991149902315,1,0.060668579294661074,2.0633000632566043,122.63999938964844,-2.1788054709249742,122.94000244140624,-1.2758587426446522,119.33000183105469,0.060668579294661074 4004,2023-05-10,120.58999633789062,122.5500030517578,119.04000091552734,122.52999877929688,1595800.0,-0.004622411728725018,2.5454370308719403,2.9394153074317053,33.91382487351352,37.76014007467322,1.273876609576547,4.143339631961709,5.379113761416264,3.552753725726518,10.657074628932772,3.5100021362304545,-2.819590806933874,-3.458002853393552,-9.536638665434992,2.6206329586478887,-6.497320759414279,-0.41868494737282447,4.964002698716172,30.214351895228873,-16.625580997724924,3.039317906020724,5,1.0150032043457031,4.405006408691406,6.432504653930664,6.905006408691378,15.05999755859375,2,0.06144791348485246,-1.1406185739064092,121.1500015258789,2.0633000632566043,122.63999938964844,-2.1788054709249742,122.94000244140624,0.06144791348485246 4005,2023-05-11,120.05999755859376,120.8000030517578,119.38999938964844,120.0500030517578,1415300.0,-0.004395047644016992,-1.1203033397198139,-0.005151801164085753,30.658633389857854,36.649652558759215,1.782861354087217,4.432782326404279,5.7804568558939735,4.139210451786354,11.642647650468707,1.4100036621093608,-3.030041319541283,-3.6910015106200973,-9.94595797490932,2.5639549536691106,-6.818479742764708,-0.5635232784754862,5.231841516548755,19.882986143644153,-20.297853889723207,3.1274782321446066,5,1.545001983642564,3.7649993896484233,6.962503433227525,7.7350044250488,15.150009155273452,3,0.06613362154643743,2.5454370308719403,120.58999633789062,-1.1406185739064092,121.1500015258789,2.0633000632566043,122.63999938964844,0.06613362154643743 4006,2023-05-12,120.45999908447266,120.5500030517578,119.58000183105469,120.52999877929688,1260700.0,0.0033316802766356624,16.635064845000482,-7.003816793873213,32.126499698775234,35.54163370757523,1.2107575803082966,3.7974556487053235,5.211563498422578,3.8413579977048613,12.49611964370952,0.9700012207031108,-2.8030238286089997,-3.018000030517584,-9.350486464322586,3.3144864032874324,-6.184243247420085,0.14824318638491718,4.580166427664167,27.68029101768444,-6.198790408353112,3.166243216902506,5,1.1450004577636719,3.3649978637695312,6.562501907348633,7.56500244140625,15.340003967285128,4,0.080192562727323,-1.1203033397198139,120.05999755859376,2.5454370308719403,120.58999633789062,-1.1406185739064092,121.1500015258789,0.080192562727323 4007,2023-05-15,121.91000366210938,122.0999984741211,120.13999938964844,120.48999786376952,749700.0,0.012037228861506932,1.1777822989119608,-20.28588555858331,44.085473028176246,35.82579379139429,-0.49335775212412614,2.0733484403055797,3.562835389155083,2.517341693513373,13.191857044957404,1.9599990844726562,-2.725637890827798,-1.3264957427978459,-7.501630222762998,4.848638737167306,-4.414062982780422,1.76107149718473,2.8885552295419785,81.76641025250923,41.82777986153607,3.0875672399825755,5,-0.3050041198730469,1.9149932861328125,4.909997940063491,6.114997863769531,12.599990844726562,0,0.08547287224948197,16.635064845000482,120.45999908447266,-1.1203033397198139,120.05999755859376,2.5454370308719403,120.58999633789062,0.08547287224948197 4008,2023-05-16,120.01000213623048,121.62000274658205,119.97000122070312,121.12999725341795,893600.0,-0.01558527986878755,-1.750009536767441,-0.7887257351321159,49.44478456892158,37.27925470309265,1.1129527790145914,3.545539077492819,5.233424661660209,4.544579506090699,13.509242211588795,1.94000244140625,-2.7477632048743317,-2.839497375488264,-8.789669003675172,3.1106742526986437,-5.814583189581725,0.13558843860519687,4.556614399754821,27.635345593973515,-15.5181260530745,2.975085814093456,5,1.5949974060058452,3.8149948120117045,6.809999465942383,8.014999389648423,13.09999847412108,1,0.09765847331628663,1.1777822989119608,121.91000366210938,16.635064845000482,120.45999908447266,-1.1203033397198139,120.05999755859376,0.09765847331628663 4009,2023-05-17,122.02999877929688,122.0999984741211,120.23999786376952,120.63999938964844,1657100.0,0.016831902400713084,1.431375286725859,-1.2410762942779607,51.783721579020785,39.42174322138529,-0.9050215108180737,1.0916314544653574,3.059496883048311,2.65447838853747,13.661017900149947,2.089996337890611,-2.819224921101309,-0.5085006713867131,-5.893535130357208,4.8765337875837815,-3.2010179008719604,2.1840165580985342,2.313953095249019,97.41698455821286,49.792234767519375,2.692517229485248,5,-0.4249992370605469,1.7949981689453125,4.790002822875991,6.095001220703125,11.910003662109347,2,0.09341960182350206,-1.750009536767441,120.01000213623048,1.1777822989119608,121.91000366210938,16.635064845000482,120.45999908447266,0.09341960182350206 4010,2023-05-18,123.08999633789062,123.20999908447266,121.16000366210938,121.4000015258789,1108300.0,0.008686368673254341,1.1243472520348343,1.2158241396344476,51.997762834172384,40.62017838199876,-1.5372306664998092,-0.34188456927711286,1.8305332857681833,1.752137139856032,14.030620330120943,2.0499954223632812,-2.8181450846044527,0.7774971008300753,-4.0632473930927375,5.618241594752888,-1.6428751461313311,3.1978693477914817,1.0401974616734293,96.6941367112871,45.501984569071745,2.420372246961404,5,-1.4849967956542969,0.7350006103515625,3.587507247924833,5.035003662109375,13.639999389648438,3,0.1020391415409232,1.431375286725859,122.02999877929688,-1.750009536767441,120.01000213623048,1.1777822989119608,121.91000366210938,0.1020391415409232 4011,2023-05-19,124.08000183105469,124.69000244140624,123.43000030517578,124.37999725341795,1475200.0,0.008042940308864877,1.7391178153532842,-0.17751262916964908,52.42025439697172,42.24676689179511,-2.624517446712332,-1.7624910500703095,0.729550866638462,0.9316162522176512,14.140562882474796,1.6000061035156108,-2.5828748748896686,1.9835021972656222,-2.028038839670458,5.995043234201702,-0.02226832120241795,3.9892727157336623,-5.0800018310546875,87.07626159764679,34.09560468684869,2.005770518468043,5,-2.2150001525878906,-0.2550048828125,2.5975017547607706,4.0449981689453125,13.000000000000028,4,0.08970023145201877,1.1243472520348343,123.08999633789062,1.431375286725859,122.02999877929688,-1.750009536767441,120.01000213623048,0.08970023145201877 4012,2023-05-22,124.52999877929688,125.11000061035156,123.27999877929688,124.23999786376952,858400.0,0.0036266678078784587,1.5241324879640104,-0.9666844688589726,55.26024634572814,44.63235563501527,-3.104718376442719,-2.64169906679534,0.2853177146043038,0.6568782459036413,14.28074856608405,1.8300018310546875,-2.0271621810896505,2.6199989318847656,-0.41234592133734793,5.652343785106879,1.1038265052737017,4.1361713584958295,-5.41619873046875,88.71591634382746,36.5857568265819,1.5161724266110572,5,-2.454998016357422,-0.7050018310546875,2.147504806518583,3.595001220703125,13.860000610351562,0,0.09050031625258925,1.7391178153532842,124.08000183105469,1.1243472520348343,123.08999633789062,1.431375286725859,122.02999877929688,0.09050031625258925 4013,2023-05-23,122.16999816894531,123.97000122070312,121.9800033569336,123.62000274658205,1145600.0,-0.01895126181229767,-1.1748679443511034,-4.999999999999804,51.979151103241534,46.63961410498506,-0.6535425021453847,-0.4637820497057277,2.6402189535004084,3.206220181720454,14.590508298996651,2.5499954223632812,-1.951152415089382,0.36049842834472656,-2.482387034541219,3.203383891230672,-1.0609443030982533,1.7819411597877064,-2.8163500976562545,39.63037405944675,-12.494885960676292,1.4214427314429756,5,0.0800018310546875,1.654998779296875,4.3625049591064595,5.9550018310546875,17.990005493164062,1,0.10100676535024578,1.5241324879640104,124.52999877929688,1.7391178153532842,124.08000183105469,1.1243472520348343,123.08999633789062,0.10100676535024578 4014,2023-05-24,118.75,121.08999633789062,118.68000030517578,121.04000091552734,1427800.0,-0.0279937645919901,1.0167400346675775,1.5793059903711928,48.58811687009233,48.63177893612222,2.769216937017802,2.9956022645941403,5.934999334847191,6.743146870355375,13.980878257137919,3.4899978637695312,-1.861470242558596,-2.9869998931884822,-6.066794971925148,0.09279518554818367,-4.526897432556822,-1.4471023538201422,6.3600006103515625,1.0886421695481572,-54.754489699351154,1.539897539368335,5,3.145000457763672,4.914997100830078,7.097501754760756,9.375,21.6300048828125,2,0.12092632092927635,-1.1748679443511034,122.16999816894531,1.5241324879640104,124.52999877929688,1.7391178153532842,124.08000183105469,0.12092632092927635 4015,2023-05-25,119.25,119.80999755859376,118.12000274658205,119.25,1946200.0,0.004210526315789442,2.017861035422267,-0.0,39.414799880591055,49.44159006743509,2.3939892570972745,2.4528157357988505,5.396183766873435,6.377582293532356,13.314540887395138,1.6899948120117188,-1.5253253372956124,-2.379999923706052,-5.653182294465182,0.8931824470530785,-4.01659110908561,-0.7434087383264938,5.731400604248051,16.165917006569405,-35.38096004544893,1.6365911853795636,5,2.365001678466797,4.134998321533203,6.695001602172866,8.875,20.17999267578122,3,0.12318660328223241,1.0167400346675775,118.75,-1.1748679443511034,122.16999816894531,1.5241324879640104,124.52999877929688,0.12318660328223241 4016,2023-05-26,122.77999877929688,123.11000061035156,119.47000122070312,119.68000030517578,1201000.0,0.029601666912342672,-1.0681834437645896,100.0,50.338817436671604,50.13640611282345,-0.8630702139339235,-1.101359547024856,1.8359947500069609,3.006145914149627,12.533334522078466,3.8600006103515625,-1.0481646459017213,1.1294990539550724,-2.1682408995931155,4.42723900750326,-0.5193709228190215,2.7783690307291664,1.926945910644534,66.66663028423045,16.68963816130735,1.6488699767740933,5,-1.1649971008300781,0.6049995422363281,3.260002136230483,4.985000610351591,16.149993896484347,4,0.11361782934464748,2.017861035422267,119.25,1.0167400346675775,118.75,-1.1748679443511034,122.16999816894531,0.11361782934464748 4017,2023-05-30,123.12000274658205,124.12999725341795,122.79000091552734,123.61000061035156,1223900.0,0.0027692129879912653,-1.3304253215951136,-0.15806390482448235,55.04869357926749,50.75906266952856,-1.1324778986439554,-1.525897305566545,1.523288680944063,2.781028464462665,12.248480416982693,1.3499984741210795,-0.407418098209817,1.4735027313232507,-1.8165092455506908,4.763514708197192,-0.17150325711371295,3.1185087197602144,1.3234642656249918,83.19475158110183,30.64531235823948,1.6450059884369679,5,-1.5050010681152486,0.26499557495115766,3.352499008178711,4.6449966430664205,16.700004577636733,1,0.11338530517422529,-1.0681834437645896,122.77999877929688,2.017861035422267,119.25,1.0167400346675775,118.75,0.11338530517422529 4018,2023-05-31,122.4800033569336,123.01000213623048,121.0199966430664,122.08000183105469,2886300.0,-0.005198175563444041,1.7260366315679125,-0.8163332035811837,54.82390667760771,51.096861013815996,-0.11763318120911492,-0.9462246782938024,2.140513247303673,3.555074489105877,11.495499082861588,2.100006103515639,0.19222318720393616,0.8410030364990178,-2.440241446044112,4.122247519042148,-0.7996192047725401,2.4816252777705756,1.710525084648438,72.54583353432987,16.461833235927585,1.6406222412715623,5,-0.8650016784667969,0.39499664306640625,4.287498474121108,5.1949920654296875,18.76000213623047,2,0.12989872302950234,-1.3304253215951136,123.12000274658205,-1.0681834437645896,122.77999877929688,2.017861035422267,119.25,0.12989872302950234 4019,2023-06-01,122.5500030517578,123.2699966430664,121.37000274658205,122.19000244140624,1204600.0,0.0005715193738213831,1.111118646366639,0.8999980926586432,56.50811515317803,51.5980112714833,-0.11858346740926606,-0.9765053906256327,2.0206803804974527,3.5547853560353673,10.96433434961721,1.8999938964843608,0.36492635626844105,0.8540027618408033,-2.4500200496350857,4.158025573316692,-0.7980086438971483,2.506014167578755,1.5799942016601562,73.7105549786604,12.508396465873744,1.652011405737947,6,-0.9350013732910014,-0.9350013732910014,4.139997482299833,4.704994201660199,18.690002441406264,3,0.14369645183047575,1.7260366315679125,122.4800033569336,-1.3304253215951136,123.12000274658205,-1.0681834437645896,122.77999877929688,0.14369645183047575 4020,2023-06-02,126.2699966430664,126.4000015258789,123.86000061035156,124.3499984741211,1337000.0,0.03035490410993713,1.3302675877902135,5.3333192048488955,62.939862691270136,52.766856637516454,-3.7325769658435206,-4.3741801906311935,-1.6550441116577304,-0.08928523119067222,9.966589386205879,3.849998474121108,0.6639764389190219,4.226996612548831,0.5343578601168986,7.919635364980763,2.3806772363328577,6.073315988764804,-8.14999389648436,98.1240277476553,31.33153615090427,1.846319376215968,6,-4.0099945068359375,-4.0099945068359375,-1.5449981689453125,0.05500030517579546,16.409996032714844,4,0.11174474233678455,1.111118646366639,122.5500030517578,1.7260366315679125,122.4800033569336,-1.3304253215951136,123.12000274658205,0.11174474233678455 4021,2023-06-05,124.1999969482422,125.95999908447266,123.87000274658205,125.95999908447266,967700.0,-0.01639344064192516,1.374992955823242,-0.9166686534900466,54.96314276926947,52.73384512902104,-1.8369397895853297,-2.3241028720364056,0.39288489576792074,2.0247737911559796,9.839746830810261,2.399993896484361,0.7342938784641007,2.0939971923828296,-1.7045524646612051,5.892546849426864,0.1947223638608051,3.993272020904854,-5.914394226074222,59.10775871849005,-5.551427803041591,1.8992748285220196,6,-1.939994812011733,-1.939994812011733,0.35500335693357954,1.9550018310546875,18.1800079345703,0,0.12262476732496053,1.3302675877902135,126.2699966430664,1.111118646366639,122.5500030517578,1.7260366315679125,122.4800033569336,0.12262476732496053 4022,2023-06-06,127.26000213623048,127.37999725341795,123.93000030517578,124.44000244140624,1377500.0,0.024637723536043765,1.2549073873227088,-1.6022706090937362,64.96079504413589,54.17625001134263,-4.994158522738871,-5.2915425797359745,-2.638936639478075,-0.9896965443127925,9.957966309980518,3.4499969482421733,0.8047706533208299,4.923002243042006,0.48040896836562297,9.36559551771839,2.701705605703822,7.144298880380191,-8.812111437988278,98.11328450201455,27.58233774813948,2.2212966373381904,6,-4.510002136230483,-4.510002136230483,-2.7050018310547017,-1.1050033569335938,13.98000335693358,1,0.09170195146671567,1.374992955823242,124.1999969482422,1.3302675877902135,126.2699966430664,1.111118646366639,122.5500030517578,0.09170195146671567 4023,2023-06-07,128.5,128.94000244140622,127.2699966430664,127.38999938964844,1529200.0,0.009743814576099963,-1.474071478626447,0.3936172803099335,63.7953135665293,55.86593853316897,-5.857831954733371,-6.274353132996708,-3.8518798416741475,-2.1825542223204195,9.986102231758382,1.6800003051757386,0.829507229636576,5.795500183105474,0.6120955392540424,10.978904826956907,3.2037978611797513,8.387202505031198,-9.694825039550764,94.18755007735254,25.939788612074224,2.591702321925717,6,-4.969997406005859,-4.969997406005859,-3.9449996948242188,-2.345001220703111,14.270004272460938,2,0.08809344221181936,1.2549073873227088,127.26000213623048,1.374992955823242,124.1999969482422,1.3302675877902135,126.2699966430664,0.08809344221181936 4024,2023-06-08,128.0,128.69999694824222,127.29000091552734,128.42999267578122,1374000.0,-0.0038910505836575737,1.907204656284299,-0.38738057598457815,60.725215799546575,58.23376252416403,-4.366966522452088,-5.4712651507233545,-3.3062214225256525,-1.6395993317951252,9.5560833392019,1.4099960327148722,0.7470880867586374,4.924999999999997,-0.6653542321988084,10.515354232198803,2.1298228839006015,7.720177116099393,-8.586735390693349,81.49602160259325,16.1506222973034,2.795177116099401,6,-3.7949981689453267,-4.469997406005859,-3.4449996948242188,-2.089996337890611,14.57000732421875,3,0.10343754291534424,-1.474071478626447,128.5,1.2549073873227088,127.26000213623048,1.374992955823242,124.1999969482422,0.10343754291534424 4025,2023-06-09,128.0,129.89999389648438,127.83000183105469,128.55000305175778,1439400.0,0.0,-3.651670752824592,1.2790986515259233,58.94977000330259,59.19053503156747,-3.347250796730151,-5.107800086724723,-3.353756296262617,-1.5957293597668496,9.21531468484721,2.0699920654296875,0.9234042229605279,4.5279998779296875,-1.284155994156663,10.340155750016024,1.6219219418865123,7.434077813972863,-8.015131120767379,68.49093391264512,5.650853328467647,2.906077936043169,6,-2.5400047302246094,-3.990001678466797,-3.4449996948242188,-2.349998474121108,15.089996337890625,4,0.10343754291534424,1.907204656284299,128.0,-1.474071478626447,128.5,1.2549073873227088,127.26000213623048,0.10343754291534424 4026,2023-06-12,130.1199951171875,130.50999450683594,128.22000122070312,128.58000183105472,1628600.0,0.016562461853027344,-1.0265476568249488,-2.7999722569011887,61.8582906654634,59.94715693003367,-4.823853355338699,-6.816469997442738,-5.555015285029654,-3.644391712533235,8.912063973384992,2.5099945068359375,1.539862329708157,6.164995193481445,-0.17482717616675814,12.504817563129649,2.9950840086573436,9.334906378305547,-9.341916236574733,94.07295238117324,33.08058410090014,3.1699111848240986,6,-4.354999542236328,-5.804996490478516,-5.564994812011719,-4.549995422363281,11.830001831054688,0,0.0965262682901431,-3.651670752824592,128.0,1.907204656284299,128.0,-1.474071478626447,128.5,0.0965262682901431 4027,2023-06-13,132.33000183105472,132.57000732421878,130.86000061035156,131.17999267578122,1168100.0,0.016984374399006574,1.0981418207348084,0.7467624473619531,71.69087202487799,61.82126419084149,-6.246967683667151,-8.649262937163996,-7.887078928688226,-5.738354383337892,9.354813361418296,2.4500122070312784,2.448174767373814,7.854001998901396,0.5782567034566455,15.12974729434616,4.216129351179006,11.49187464662377,-10.57873138781963,95.47160359473315,30.464408040093787,3.6378726477223804,6,-5.359996795654297,-6.984996795654297,-8.030000686645536,-6.760002136230497,8.669998168945284,1,0.07594651940372965,-1.0265476568249488,130.1199951171875,-3.651670752824592,128.0,1.907204656284299,128.0,0.07594651940372965 4028,2023-06-14,131.72999572753906,133.61000061035156,131.08999633789062,133.05000305175778,1483500.0,-0.004534165308043181,1.0655752057433023,-1.1478233178976722,81.50483466440295,64.59867746986647,-4.690075728793062,-7.511313807473044,-7.410236745395281,-5.0386663097765165,9.854399257459798,2.5200042724609375,2.9136164097768926,6.66799621582031,-0.972004323738048,14.307996755378667,2.8479959460411237,10.487996485599496,-8.680476858585934,70.25308586087219,-2.7220850916196326,3.820000269779182,6,-2.9949951171875,-5.864994049072266,-8.294994354248047,-6.159996032714844,8.740005493164062,2,0.07219319877072516,1.0981418207348084,132.33000183105472,-1.0265476568249488,130.1199951171875,-3.651670752824592,128.0,0.07219319877072516 4029,2023-06-15,133.42999267578122,134.35000610351562,131.6199951171875,132.0,1438100.0,0.012905162099589695,-1.4931579387419525,-1.0833217737087917,82.52291442830284,66.77457210731455,-5.234956387454474,-8.762731331175672,-9.067243590001283,-6.6688000537543815,10.623640377109183,2.730010986328125,3.3362337611991535,7.79799346923825,-0.5571238063446913,16.153110744821177,3.6204348314467723,11.975552107029714,-8.902006363032314,85.88937385178814,5.491587714481838,4.177558637791464,6,-4.3199882507323935,-7.1949882507323935,-9.994991302490206,-7.859992980957003,7.770004272460966,3,0.0699993412978357,1.0655752057433023,131.72999572753906,1.0981418207348084,132.33000183105472,-1.0265476568249488,130.1199951171875,0.0699993412978357 4030,2023-06-16,135.64999389648438,135.92999267578122,134.05000305175778,135.0,3290600.0,0.01663794755724446,2.1074428106637186,0.45454351444791546,81.4055433549815,69.71261661683812,-6.687770135630245,-10.533585297995785,-11.160188275911935,-8.803403626465467,11.973072815331783,2.5,3.932180602148719,9.389994812011722,0.013667516648865785,18.766322107374563,4.701831164330287,14.078158459693142,-9.550484417212786,96.36836459640395,13.645700969632486,4.6881636476814235,6,-5.719997406005859,-8.624996185302734,-12.349992752075195,-10.079994201660156,8.779998779296875,4,0.05101373932250297,-1.4931579387419525,133.42999267578122,1.0655752057433023,131.72999572753906,1.0981418207348084,132.33000183105472,0.05101373932250297 4031,2023-06-20,135.21000671386722,135.85000610351562,134.35000610351562,134.88999938964844,2220000.0,-0.003243547382338341,-1.1428664850136239,0.49232358326686376,79.358937827626,71.31241025944811,-5.053166603708377,-9.715111724820403,-10.578551558667385,-8.26246577621285,13.565372831264666,1.5,4.554800552478426,8.39350738525394,-1.7294741546110117,18.516488925118892,3.3320166153214643,13.454998155186416,-7.341010259223893,85.79907122886216,3.0065735243235707,5.061490769932478,6,-3.610012054443388,-8.185009002685575,-12.495008468627958,-9.640007019042997,8.639999389648409,1,0.05827963340538189,2.1074428106637186,135.64999389648438,-1.4931579387419525,133.42999267578122,1.0655752057433023,131.72999572753906,0.05827963340538189 4032,2023-06-21,135.80000305175778,136.19999694824222,134.5,134.75,1518200.0,0.004363555273975583,-1.193540130536259,3.2811844363909985,82.42455938730052,73.38232646175604,-4.810214491747104,-9.926429887980476,-11.05999854047505,-8.758232730807123,15.12534558628598,1.699996948242216,4.771160674565849,8.42000350952145,-2.3979123519681877,19.237919371011074,3.0110455787766455,13.82896144026627,-6.480027277309631,92.17233172782517,7.749770613540022,5.408957930744813,6,-4.0550041198730185,-8.640003204345646,-13.085004806518526,-10.230003356933565,6.970001220703153,2,0.04528714107716514,-1.1428664850136239,135.21000671386722,2.1074428106637186,135.64999389648438,-1.4931579387419525,133.42999267578122,0.04528714107716514 4033,2023-06-22,134.50999450683594,135.99000549316406,134.14999389648438,135.71000671386722,1298800.0,-0.009499326332343183,1.0909106672215287,-1.1428654469359567,77.48160495013205,75.24414747848776,-2.88100285512337,-8.078739909761154,-9.688377362883472,-7.397784053892536,16.879005282372457,1.8400115966796875,5.390520706572744,6.512995147705084,-4.460260670436838,17.48625096584702,1.0263672386341227,11.999623056776045,-3.8140144976289605,63.10039812763366,-21.740389644212776,5.4866279090709655,6,-2.4949951171875,-7.3499946594238,-11.79499626159668,-8.939994812011719,8.980010986328125,3,0.04824924361166505,-1.193540130536259,135.80000305175778,-1.1428664850136239,135.21000671386722,2.1074428106637186,135.64999389648438,0.04824924361166505 4034,2023-06-23,133.11000061035156,133.5,132.5,132.55000305175778,1501800.0,-0.010408103142203529,-2.0302862163036943,-0.4666598850516377,67.59260749148666,76.20446275495264,-0.7598317875630016,-5.847578786929731,-8.210072740282811,-5.937170896165895,17.393052239694267,2.0099945068359375,5.496349184137898,4.395001220703136,-5.888188272323305,14.678190713729592,-0.7465935258100842,9.536595967216357,-1.3132172133375377,16.486516580543665,-63.91979523820066,5.141594746513226,6,-0.9000015258789062,-5.950000762939425,-10.395002365112305,-7.540000915527344,10.509994506835938,4,0.05529261946212616,1.0909106672215287,134.50999450683594,-1.193540130536259,135.80000305175778,-1.1428664850136239,135.21000671386722,0.05529261946212616 4035,2023-06-26,133.94000244140622,135.36000061035156,133.50999450683594,133.75999450683594,915500.0,0.006235458096678137,-4.441130932346011,0.32144414168930624,76.75826133615037,77.86001505169565,-0.7360369190351435,-5.818955321501704,-8.970492153522954,-6.727457446864705,17.941871509941496,2.25,5.611352892894772,4.490502929687466,-5.015268935408898,13.99627479478383,-0.2623830028607017,9.243388862235648,-1.4400024414062216,38.91901700325277,-42.356329715519074,4.752885932548181,6,-0.4100036621093466,-6.780002593994084,-11.225004196166964,-8.370002746582003,7.369995117187528,0,0.05420333264524135,-2.0302862163036943,133.11000061035156,1.0909106672215287,134.50999450683594,-1.193540130536259,135.80000305175778,0.05420333264524135 4036,2023-06-27,136.72999572753906,136.88999938964844,133.91000366210938,134.77000427246094,1255700.0,0.020830171982066048,1.6140327394894995,10.888361447827437,76.40825847542195,78.38416910175609,-2.7823961583127073,-7.916128367937063,-11.654469324658749,-9.509808310931533,19.822666963704265,2.9799957275390625,5.971000696202566,6.582996368408203,-2.9094031779819716,16.075395914798378,1.8367965952131158,11.32919614160329,-4.2299957275390625,96.35526914908777,16.498888888696996,4.746199773195084,6,-2.7399978637695312,-9.224994659423828,-14.014997482299805,-11.444992065429673,3.1900024414062216,1,0.05631534548999717,-4.441130932346011,133.94000244140622,-2.0302862163036943,133.11000061035156,1.0909106672215287,134.50999450683594,0.05631534548999717 4037,2023-06-28,137.08000183105472,138.24000549316406,135.75999450683594,137.0,1502500.0,0.002559834085076096,1.0666679382275712,0.040817438692112594,75.17607163037194,77.68097320908598,-2.66836400917245,-7.5539578028605945,-11.918641474506046,-9.925903093017126,21.938073839266824,2.480010986328125,6.460170705798404,6.235002517700224,-3.1339899756310103,15.603995011031458,1.5505062710346067,10.91949876436584,-3.702001953125034,79.79089630679225,1.6751329624062663,4.68449624666562,6,-2.1500015258789347,-8.899997711181669,-14.235002517700224,-11.794998168945327,1.419998168945284,2,0.049387249650059584,1.6140327394894995,136.72999572753906,-4.441130932346011,133.94000244140622,-2.0302862163036943,133.11000061035156,0.049387249650059584 4038,2023-06-29,138.38999938964844,138.75999450683594,136.5,136.82000732421878,1142800.0,0.009556445441314176,-1.0452376842614008,19.62445164981148,79.10365467419271,77.30105545862929,-3.2791250178260327,-8.022206746595629,-13.15837345233976,-11.278117564939038,23.94756465582785,2.2599945068359375,6.776083003420467,6.749500274658203,-2.326124299792099,15.82512484910849,2.2116879874330664,11.287312561883354,-4.4799957275390625,94.08952968275828,15.72382357818914,4.5378122872251465,6,-2.7600021362304688,-9.950000762939453,-15.440000534057617,-13.104995727539048,1.0299987792968466,3,0.03164972109350361,1.0666679382275712,137.08000183105472,1.6140327394894995,136.72999572753906,-4.441130932346011,133.94000244140622,0.03164972109350361 4039,2023-06-30,140.16000366210938,140.83999633789062,138.75999450683594,139.53999328613278,1518400.0,0.012789972398781213,1.1010164841516326,0.3949130633388984,80.98880399683945,77.25475108550239,-4.46346374228483,-8.859500671469277,-14.852214776239407,-13.067860916384745,26.2957484282756,2.4499969482421875,6.724792678570083,7.639004516601574,-1.1351477106195773,16.41315674382274,3.251928402990984,12.026080630212164,-5.280001831054676,90.72315817302588,10.64948491322842,4.387076113610582,6,-3.4900054931640625,-10.680004119873047,-17.12250518798828,-14.874999999999986,-2.760009765625,4,0.023758574087101803,-1.0452376842614008,138.38999938964844,1.0666679382275712,137.08000183105472,1.6140327394894995,136.72999572753906,0.023758574087101803 4040,2023-07-03,140.3800048828125,140.55999755859378,139.11000061035156,139.77000427246094,465100.0,0.0015696433715390867,1.9897276974624831,0.9838554869194538,78.95036416148147,77.20935401148633,-4.405208041407775,-8.398827604781815,-14.97129405013861,-13.32089265112971,28.438407939422934,1.449996948242216,6.578279338079938,7.153505325317383,-1.772112706921746,16.07912335755651,2.6906963091978184,11.616314341436947,-4.308004150390616,93.3623096502585,14.43736065989303,4.462809016119567,7,-3.7100067138671875,-10.900005340576172,-17.600006103515625,-15.25500106811522,-4.669998168945284,0,0.023080140487811596,1.1010164841516326,140.16000366210938,-1.0452376842614008,138.38999938964844,1.0666679382275712,137.08000183105472,0.023080140487811596 4041,2023-07-05,139.42999267578122,139.89999389648438,137.60000610351562,139.25,1005700.0,-0.006767432497415404,3.107138964577657,0.29506966505736143,71.56739960119502,76.00300292414128,-3.121945447876925,-6.58704106290449,-13.954786070459107,-12.37065109943893,30.421218662816006,2.779998779296875,6.228470633692865,5.441993331909146,-2.814736758635803,13.698723422454094,1.313628286636657,9.570358377181634,-2.404392822265578,72.24403240388862,-4.398355634271226,4.128365045272477,7,-2.759994506835909,-9.274993896484347,-16.92999267578122,-14.584987640380803,-4.429992675781222,2,0.013483504135183733,1.9897276974624831,140.3800048828125,1.1010164841516326,140.16000366210938,-1.0452376842614008,138.38999938964844,0.013483504135183733 4042,2023-07-06,138.92999267578122,139.03999328613278,137.27999877929688,137.83999633789062,873900.0,-0.0035860290200449008,1.6870195219681112,6.055781620889235,72.00487982771375,75.39447791053925,-2.3817293412728304,-5.447208459877572,-13.388216053433837,-11.87763810040913,32.04571405697788,2.1499938964843466,5.783439137311177,4.358493804931612,-3.537840837106046,12.25482844696927,0.41032648391279736,8.306661125950427,1.9100036621094034,55.99066189448156,-20.573442330762774,3.948167321018828,7,-2.259994506835909,-7.999996185302706,-16.42999267578122,-14.084987640380803,-5.8899993896484375,3,0.007125930651090018,3.107138964577657,139.42999267578122,1.9897276974624831,140.3800048828125,1.1010164841516326,140.16000366210938,0.007125930651090018 4043,2023-07-07,139.82000732421878,140.83999633789062,138.69999694824222,138.78999328613278,845700.0,0.00640620956854554,-2.537169447281926,0.9449701822662245,70.54664670106368,75.72270448938114,-2.7259720775286382,-5.739964498555139,-14.068415576171347,-12.73712175541398,33.4806793269391,2.139999389648409,5.439037406790476,4.682508087158226,-3.001365563900208,12.36638173821666,0.8405712616290089,8.524444912687443,-2.5400085449219034,71.34860356267332,-3.8691972123072134,3.841936825529215,7,-2.645011901855497,-8.890010833740263,-17.32000732421878,-14.97500228881836,-6.3600006103515625,4,-0.00944076137228278,1.6870195219681112,138.92999267578122,3.107138964577657,139.42999267578122,1.9897276974624831,140.3800048828125,-0.00944076137228278 4044,2023-07-10,141.24000549316406,141.42999267578125,139.08999633789062,139.08999633789062,1221600.0,0.0101559011197343,-1.1767315103298013,2.087359080337055,68.94917225034327,74.85502792429148,-3.208900547648767,-6.447777343476616,-15.129465149058959,-14.156662468482963,35.0378579238579,2.339996337890625,5.010427420192258,5.4405059814453125,-1.92914576822983,12.810157731120455,1.7556801066077412,9.125331856282884,-3.9600067138671875,95.42198886658284,21.93445981729741,3.6848258748375646,7,-3.57000732421875,-9.840007781982422,-18.995004653930664,-16.395000457763643,-10.770004272460938,0,-0.012885919381438016,-2.537169447281926,139.82000732421878,1.6870195219681112,138.92999267578122,3.107138964577657,139.42999267578122,-0.012885919381438016 4045,2023-07-11,141.24000549316406,141.8699951171875,140.41999816894528,141.52000427246094,1120700.0,0.0,1.959236422521234,-0.13023143581045116,71.06913678715145,74.2617921811503,-2.307115791674846,-5.697104639586911,-14.801479015343915,-14.164024115369045,36.39035247255794,1.449996948242216,4.772576866270867,4.778505706787115,-1.9957943076631466,11.552805721237377,1.3913556995619842,8.165655714012246,-3.794006958007799,86.27472490941126,13.751965691326177,3.3871500072251246,7,-2.4250106811523438,-8.375007629394531,-19.625003814697266,-16.395000457763643,-11.790008544921847,1,-0.027187846554321604,-1.1767315103298013,141.24000549316406,-2.537169447281926,139.82000732421878,1.6870195219681112,138.92999267578122,-0.027187846554321604 4046,2023-07-12,142.67999267578125,143.44000244140625,141.6999969482422,142.50999450683594,995000.0,0.010195320919092365,1.0591565318670604,-0.6071389645776567,72.69123033395172,73.98569870377028,-3.1450756169760723,-6.480121364727836,-15.9215781947006,-15.60914182102617,37.77022787564033,2.1999969482421875,5.028471357218137,5.590493011474621,-1.0356150574500589,12.2166010803993,2.277438977012281,8.90354704593696,-4.968554345703126,87.66218646427315,16.896896851784376,3.3130540344623367,7,-2.709991455078125,-9.02499008178711,-20.41999053955078,-17.83498764038083,-14.839996337890625,2,-0.04885047883169069,1.959236422521234,141.24000549316406,-1.1767315103298013,141.24000549316406,-2.537169447281926,139.82000732421878,-0.04885047883169069 4047,2023-07-13,142.3800048828125,143.3699951171875,142.14999389648438,143.22000122070312,1077900.0,-0.002102521785590672,1.1403828135457101,-4.941208150076295,77.76997668646243,73.83751226068914,-2.250929293192911,-5.679815009516403,-15.325350172757666,-15.29883650170514,38.71381134381667,1.220001220703125,5.085878820419822,4.788005065917957,-1.8426527794380547,11.41866291127397,1.4726761432399371,8.103333988595978,-4.210281423828121,77.63720822428449,5.658540927879429,3.315328922678006,7,-2.0200042724609375,-8.695003509521484,-20.12000274658203,-17.53499984741208,-14.680007934570298,3,-0.05183315514623488,1.0591565318670604,142.67999267578125,1.959236422521234,141.24000549316406,-1.1767315103298013,141.24000549316406,-0.05183315514623488 4048,2023-07-14,141.24000549316406,142.17999267578125,140.9199981689453,142.13999938964844,1214600.0,-0.008006737958653143,1.5714686098654709,1.0714259763851044,79.223590015862,73.64137737391385,-0.7421911323335451,-3.99567976145147,-13.877874009670194,-14.152648906123432,39.22414856124138,1.4600067138671875,4.955290174457389,3.1725051879882926,-3.0388519927813036,9.383862368757889,0.06682659760349452,6.278183778373091,-2.6486597155859215,49.42542847321121,-28.35100814364519,3.1056785903847977,7,-0.8800048828125,-5.885005950927734,-18.490005493164062,-16.395000457763643,-12.960006713867188,4,-0.05805729175950902,1.1403828135457101,142.3800048828125,1.0591565318670604,142.67999267578125,1.959236422521234,141.24000549316406,-0.05805729175950902 4049,2023-07-17,142.77000427246094,143.08999633789062,140.88999938964844,141.3800048828125,1507200.0,0.010832616254542238,1.1675022738035283,-1.5444542402766945,80.21903306697462,73.78234058563532,-2.0819680364041346,-5.048932331786034,-15.036947733909443,-15.58494953585847,39.6707368806289,2.1999969482421875,4.912423623792819,4.2355033874511605,-1.911893602923925,10.382900377826246,1.161804892263632,7.309201882638689,-3.7907659617765432,77.814661553464,-4.6755144107360564,3.0736984951875383,7,-2.410003662109375,-7.405002593994141,-19.240001678466797,-17.92499923706052,-15.000007629394531,0,-0.06520975891284986,1.5714686098654709,141.24000549316406,1.1403828135457101,142.3800048828125,1.0591565318670604,142.67999267578125,-0.06520975891284986 4050,2023-07-18,142.57000732421875,143.74000549316406,142.2100067138672,142.83999633789062,1639100.0,-0.0014008331039937483,-2.0909371146732427,-0.19423678577309403,74.2928848621948,74.08517228130196,-1.7194707825165665,-4.536513198732848,-14.393647106594898,-15.2880642602087,39.853287089028676,1.529998779296875,4.672467259531629,3.6895057678222543,-2.5525490340263275,9.931560569670836,0.5684783668979492,6.810533168746559,-3.233907883076597,58.94752058593624,-20.88874089397178,3.1210274009242926,7,-2.0600051879882812,-6.785003662109375,-18.702505111694336,-17.72500228881833,-13.600006103515625,1,-0.084870628336288,1.1675022738035283,142.77000427246094,1.5714686098654709,141.24000549316406,1.1403828135457101,142.3800048828125,-0.084870628336288 4051,2023-07-19,143.08999633789062,143.14999389648438,141.39999389648438,142.0,1426100.0,0.003647253889027091,1.8925824106534843,-4.037187747258958,74.65135695715125,74.37922529568391,-1.8614408658762613,-4.675604805822189,-14.571529076721589,-15.720250663369356,39.88266838059019,1.75,4.20365457495393,3.81549530029298,-2.445798173132914,10.076788773718874,0.684848563580033,6.946142037005927,-3.3135062915462754,77.1927100622129,-2.5398503778675234,3.130646736712942,7,-1.8699951171875,-7.109992980957031,-18.354999542236328,-18.244991302490206,-15.52999877929686,2,-0.09532461904212441,-2.0909371146732427,142.57000732421875,1.1675022738035283,142.77000427246094,1.5714686098654709,141.24000549316406,-0.09532461904212441 4052,2023-07-20,141.9499969482422,143.39999389648438,141.60000610351562,142.97999572753906,1167200.0,-0.007967009705950767,-1.0809342365227208,-0.9449561833300669,64.80865562582666,73.74167073176868,-0.27714831013719277,-3.2161323930613435,-13.085944555182778,-14.465134321620553,39.85910285489803,1.79998779296875,3.7993024217302604,2.3679962158203125,-3.7778290969156387,8.513821528556264,-0.7049164405476631,5.440908872188288,-1.777155357215861,37.19281714120506,-39.04142989849574,3.0729126563679774,7,-0.5349960327148438,-4.649993896484375,-16.90999984741211,-17.10499191284177,-13.30999755859375,3,-0.09940120404156372,1.8925824106534843,143.08999633789062,-2.0909371146732427,142.57000732421875,1.1675022738035283,142.77000427246094,-0.09940120404156372 4053,2023-07-21,141.0,142.41000366210938,140.72000122070312,140.72000122070312,1702700.0,-0.006692476003282821,-11.07149863760218,-0.2718437972208231,53.749989782044175,72.05287267973544,0.9586447833317777,-1.8498326359446082,-11.746241872230428,-13.431999016223898,39.83795842902765,1.69000244140625,3.636629165127289,1.0934989929199332,-4.592911731181118,6.779909717020985,-1.7497063691305925,3.936704354970459,-0.4704420187599112,9.271469641621067,-62.43957332698423,2.843205362050522,7,1.0800018310546875,-3.5849990844726562,-14.842494964599581,-15.654994964599581,-11.25,4,-0.09432626277842415,-1.0809342365227208,141.9499969482422,1.8925824106534843,143.08999633789062,-2.0909371146732427,142.57000732421875,-0.09432626277842415 4054,2023-07-24,140.47000122070312,142.36000061035156,140.25999450683594,141.6300048828125,1907100.0,-0.0037588565907580307,-1.6582068219569668,-4.142888283378746,50.39094917528151,69.75529627841658,1.528690073611699,-0.7801691191639861,-10.806607699237077,-12.823015861498192,40.551084430178214,2.100006103515625,3.5000716546827846,0.19550018310548012,-4.506328179829268,4.897328546040228,-2.155413998361894,2.546414364572854,3.2700042724609375,6.034656634483,-60.33775744816745,2.350914181467367,7,1.529998779296875,-2.7900009155273438,-13.170000076293945,-14.604999542236328,-9.279998779296903,0,-0.08678011202017155,-11.07149863760218,141.0,-1.0809342365227208,141.9499969482422,1.8925824106534843,143.08999633789062,-0.08678011202017155 4055,2023-07-25,141.1999969482422,141.74000549316406,139.72999572753906,140.19999694824222,2042800.0,0.005196808722113699,-1.0721724083687274,-0.8620662439819807,57.83884016602277,68.10503070420225,0.8855470416899038,-0.9890878356908388,-11.092953565679892,-13.477123739043662,40.72103950966029,2.010009765625,3.372931026203446,0.5624961853027344,-3.082383322845459,4.207375693450928,-1.259943568771348,2.384935939376817,2.470408325195308,40.05454915868733,-24.51866184925492,1.822439754074093,7,0.535003662109375,-3.0799942016601562,-13.52749252319336,-14.96499252319336,-9.270004272460966,1,-0.09511331866457928,-1.6582068219569668,140.47000122070312,-11.07149863760218,141.0,-1.0809342365227208,141.9499969482422,-0.09511331866457928 4056,2023-07-26,144.42999267578125,146.60000610351562,140.94000244140625,142.42999267578125,2298200.0,0.02287532434383155,-1.2731027551720757,2.000000000000057,69.61489401531549,67.19891040740814,-2.3133825991897368,-3.8078730981044373,-13.845514718127163,-16.63259584640859,41.00592206083178,5.660003662109375,3.2735701162500277,3.407492065429693,-0.12444785611043585,6.939431986969822,1.6415221046596287,5.173462026199758,-4.6999969482421875,68.4132438093165,2.640616716976183,1.7659699607700663,7,-1.2649917602539062,-4.8799896240234375,-15.952495574951172,-17.40499496459961,-12.039993286132812,2,-0.10704141964323821,-1.0721724083687274,141.1999969482422,-1.6582068219569668,140.47000122070312,-11.07149863760218,141.0,-0.10704141964323821 4057,2023-07-27,143.85000610351562,146.33999633789062,142.97000122070312,146.0800018310547,2153800.0,-0.004015693427109612,1.4509191390666007,-1.1149978637695312,64.69737137921894,65.5848861144478,-1.679572749049271,-2.840313851353301,-12.831734531893346,-16.00209758989608,41.01477833160388,3.3699951171875,3.1389318629586,2.4890052795410043,-0.7363609890491603,5.714371548131169,0.876322145245922,4.1016884138360865,-4.1200103759765625,59.970948375618846,-4.885830017836341,1.6126831342950876,7,-0.6850051879882812,-4.3000030517578125,-14.53750991821289,-16.825008392333984,-10.580001831054688,3,-0.11324301601488596,-1.2731027551720757,144.42999267578125,-1.0721724083687274,141.1999969482422,-1.6582068219569668,140.47000122070312,-0.11324301601488596 4058,2023-07-28,142.77000427246094,145.1999969482422,142.42999267578125,145.1999969482422,1473200.0,-0.007507833056868307,1.279845779016904,1.0896849019809094,55.72178879084058,62.862970083766236,-0.4019905621844373,-1.491835513581833,-11.260292818620883,-14.879586819035836,40.80984228153177,2.7700042724609375,2.8128935034881124,1.1900032043457145,-1.7698477875494802,4.149854196240909,-0.2899222916018971,2.669928700293326,-2.9026083374023415,44.25042144845002,-16.048548632786783,1.4799254959476003,7,0.39499664306640625,-3.220001220703125,-13.3175048828125,-15.6100044250488,-11.760009765625,4,-0.09897040316568828,1.4509191390666007,143.85000610351562,-1.2731027551720757,144.42999267578125,-1.0721724083687274,141.1999969482422,-0.09897040316568828 4059,2023-07-31,143.49000549316406,143.5,142.5,142.75,1377900.0,0.005043084675749432,1.6315979681570862,-0.3045299274106448,57.98442275161956,61.05091873814677,-1.1277097817430786,-2.054927151626657,-11.53547574663554,-15.524358674765693,40.18351270478047,1.0,2.4518329740923264,1.7435043334961051,-1.254413844470207,4.741422511462417,0.244545244512949,3.2424634224792612,-3.4879573547363236,54.73077273322924,-2.188153856419113,1.498959088983149,7,-0.32500457763671875,-3.94000244140625,-13.902505874633789,-16.330005645751925,-13.430007934570284,0,-0.09575583641481322,1.279845779016904,142.77000427246094,1.4509191390666007,143.85000610351562,-1.2731027551720757,144.42999267578125,-0.09575583641481322 4060,2023-08-01,143.6199951171875,144.00999450683594,142.50999450683594,142.8699951171875,1393300.0,0.0009059141337173227,-1.0408146318171438,1.0135059900612409,53.677648750038806,58.72050671513428,-1.221555099486153,-2.0340247145985018,-11.244137515242699,-15.589574668663914,39.57038595191778,1.5,2.1565625878421883,1.7114944458007812,-1.3254180915155018,4.748406983117064,0.19303817714265392,3.2299507144589086,-3.485987819457989,47.34966328241682,-5.4457942590844866,1.5184562686581395,8,-0.45499420166015625,-3.5649948120117188,-13.934995651245117,-16.459995269775362,-15.440002441406278,1,-0.08654778650868888,1.6315979681570862,143.49000549316406,1.279845779016904,142.77000427246094,1.4509191390666007,143.85000610351562,-0.08654778650868888 4061,2023-08-02,141.30999755859375,143.25,141.2899932861328,142.1300048828125,1676300.0,-0.016084094395831805,-3.5580710407721514,-1.0933430989583333,46.38265340863368,56.67317313544617,0.9045161868386344,0.44695530049656895,-8.56288332599351,-13.20282927912308,39.4640954455302,2.3300018310546875,1.6343009221720877,-0.6925033569335994,-3.5152292708979473,2.1302225570307485,-2.1038663139157734,0.7188596000485745,-1.0466702847485294,0.39612396776620523,-47.222262530291424,1.4113629569821806,8,1.8550033569335938,-1.05499267578125,-10.964998245239258,-14.149997711181612,-13.449996948242188,2,-0.06637891900693815,-1.0408146318171438,143.6199951171875,1.6315979681570862,143.49000549316406,1.279845779016904,142.77000427246094,-0.06637891900693815 4062,2023-08-03,139.91999816894528,140.83999633789062,138.44999694824222,140.55999755859378,1286400.0,-0.009836525466445534,2.983342446244374,0.7804800893190124,45.61166246304491,55.768914544446254,2.2085282491024145,2.018411276363082,-6.82463167867067,-11.68702166253152,39.015773925147,2.860000610351534,1.2543259563220204,-2.1320030212402514,-4.755558976643528,0.4915529341630247,-3.4437809989418895,-0.8202250435386134,6.680007934570341,21.77779586226777,-24.554006183499023,1.3117779777016352,8,2.605003356933622,1.2600021362304972,-9.172498703002901,-12.41499710083005,-11.529998779296847,3,-0.05381645853228789,-3.5580710407721514,141.30999755859375,-1.0408146318171438,143.6199951171875,1.6315979681570862,143.49000549316406,-0.05381645853228789 4063,2023-08-04,138.5,140.53999328613278,138.19999694824222,140.13999938964844,1217400.0,-0.01014864342144084,-1.089277320999178,2.562501490117313,35.699867852080175,54.13657217520166,3.616971016554089,3.5146450013685637,-4.989620034223151,-10.140051976796371,38.09070949953642,2.339996337890568,0.7618940380789638,-3.4860008239746207,-6.396680349028401,-0.5753212989208407,-4.9413405865014965,-2.030661061447745,7.937005920410144,5.163565883328842,-35.649756396092414,1.4553397625268856,8,3.9000015258789062,3.0500030517578125,-6.944997787475586,-10.319995880126953,-10.029998779296875,4,-0.03776170200389217,2.983342446244374,139.91999816894528,-3.5580710407721514,141.30999755859375,-1.0408146318171438,143.6199951171875,-0.03776170200389217 4064,2023-08-07,139.41999816894528,140.33000183105472,139.38999938964844,139.41000366210938,1462000.0,0.006642586057366673,-36.597802868478404,-0.006094213753367052,39.936039624232684,52.14737211500276,2.829967942682572,2.583776925520084,-5.365103958600713,-10.966198132593519,36.98767720207762,1.830001831054716,0.5028263764748715,-2.475002288818388,-5.590481534623848,0.6404769569870723,-4.032741911721104,-0.917262665915672,6.687527392578147,20.998308663633292,-16.79737846468134,1.5577396229027265,8,2.980003356933622,2.520004272460966,-7.3850002288818075,-10.9799995422363,-11.169998168945284,0,-0.06032135828834495,-1.089277320999178,138.5,2.983342446244374,139.91999816894528,-3.5580710407721514,141.30999755859375,-0.06032135828834495 4065,2023-08-08,137.39999389648438,138.6199951171875,136.19999694824222,138.19000244140622,1838500.0,-0.014488626445204211,1.933341964599444,-79.04427480938224,33.411036176308286,48.124721244001954,4.7542116991391765,4.533796823089631,-2.8289503240955582,-8.821939996170244,35.488112921967705,3.220001220703068,0.4222497456478891,-4.303005981445324,-8.006298486674893,-0.5997134762157543,-6.154652234060109,-2.451359728830539,8.391230520507804,17.021225940362715,-15.138692712809213,1.8516462526147865,8,3.8700027465820312,4.000007629394531,-4.324995040893555,-7.919994354248047,-8.209991455078153,1,-0.05342064529799373,-36.597802868478404,139.41999816894528,-1.089277320999178,138.5,2.983342446244374,139.91999816894528,-0.05342064529799373 4066,2023-08-09,135.71000671386722,137.67999267578122,135.69000244140622,137.44999694824222,1359700.0,-0.012299761700792944,-1.235945616952555,2.202495461042301,32.37286031531468,44.53310890356814,5.67385574516527,5.981511880596173,-0.7456095185491733,-7.0319125521937735,33.64575045612432,1.989990234375,0.37942853470744353,-5.64449386596678,-10.1791719424792,-1.109815789454359,-7.91183290422299,-3.3771548277105694,9.505744054999951,0.38843293532153655,-29.848709043489244,2.2673390382562135,8,4.734992980957003,5.434997558593722,-2.6350078582763956,-6.230007171630888,-9.030006408691435,2,-0.055486063411391395,1.933341964599444,137.39999389648438,-36.597802868478404,139.41999816894528,-1.089277320999178,138.5,-0.055486063411391395 4067,2023-08-10,135.0,137.50999450683594,134.89999389648438,136.47000122070312,1739700.0,-0.00523179337367663,-2.1257241013833306,0.8448330293251017,32.817830974886675,41.98822470179549,5.583650338366397,6.440485721027983,0.3466495567233494,-6.198153788153007,31.805617062759882,2.6100006103515625,0.14601104698311929,-5.985500335693359,-11.30241465478727,-0.6685860165994484,-8.6439574952403,-3.327043176146418,9.453690902670303,1.773158055640486,-29.830630588643352,2.658457159546952,8,4.454994201660156,5.75,-1.5875015258789062,-5.520000457763672,-8.029998779296875,3,-0.052888884367766176,-1.235945616952555,135.71000671386722,1.933341964599444,137.39999389648438,-36.597802868478404,139.41999816894528,-0.052888884367766176 4068,2023-08-11,133.03999328613278,134.58000183105472,132.74000549316406,134.19000244140622,1489800.0,-0.01451856825086828,-1.102871293171951,0.7823185036019016,30.33345638394364,38.91589510538706,6.725574347308793,8.173741751360524,2.694646648193867,-4.145931933095511,30.82220134011131,2.2599945068359375,-0.6560407449854608,-7.535506439209001,-13.926038816396726,-1.1449740620212765,-10.730772627802878,-4.340240250615125,10.458327915918915,3.952410246512604,-29.60984515911682,3.195266188593864,8,5.335006713867216,6.63001251220706,0.76000404357913,-3.559993743896456,-6.079994201660128,4,-0.03495185005371637,-2.1257241013833306,135.0,-1.235945616952555,135.71000671386722,1.933341964599444,137.39999389648438,-0.03495185005371637 4069,2023-08-14,133.46000671386722,133.82000732421878,132.33000183105472,133.19000244140622,1508100.0,0.0031570463689898354,2.010095405434392,-0.23478445473488033,29.1711630030765,36.192952244613465,5.289423275037677,7.3998803078327455,2.6732470672447732,-4.483923727770986,29.61448139601062,1.4900054931640625,-1.3863466977107066,-6.649993133544882,-13.690707543549536,0.3907212764597716,-10.170350338547195,-3.1296359285425694,8.74731660311798,17.965120651301202,-14.165525935918385,3.5203572050023237,8,4.329994201660128,6.00499725341794,0.5924892425536825,-3.980007171630888,-8.02000427246098,0,-0.037389519272709615,-1.102871293171951,133.03999328613278,-2.1257241013833306,135.0,-1.235945616952555,135.71000671386722,-0.037389519272709615 4070,2023-08-15,130.47000122070312,132.72000122070312,130.44000244140622,132.67999267578122,1801000.0,-0.022403756501935046,-1.008819219445278,-8.185024018082377,11.941128019102734,32.36611609022114,6.948664484562272,9.946886546950935,5.915415976259311,-1.4027435186186494,28.386868397057878,3.0200042724609943,-2.0236730372911325,-9.034998321533209,-17.17874389088604,-0.8912527521803781,-13.106871106209638,-4.963125536856779,10.354497088251804,0.41434833923492304,-26.006213847898042,4.071872784676421,8,5.1699981689453125,8.050003051757812,4.064996719360352,-0.6950035095214844,-7.25,1,-0.017015415037421322,2.010095405434392,133.46000671386722,-1.102871293171951,133.03999328613278,-2.1257241013833306,135.0,-0.017015415037421322 4071,2023-08-16,129.44999694824222,131.17999267578122,129.17999267578122,130.21000671386722,2038500.0,-0.007817921843470077,-2.076879738960739,0.3438971512214027,11.661346136190005,28.593858720570598,6.82737891673824,10.42723114352978,7.247662676025328,-0.3179662241637118,27.67893140223132,2.0,-2.86456669787475,-9.373002624511685,-18.480214428352525,-0.26579082067084414,-13.926608526432119,-4.81939672259125,9.712982021904907,3.2413470961603297,-18.15311846985649,4.5536059019204265,8,5.409996032714787,8.440002441406222,6.389999389648409,0.5450019836425497,-6.409996032714872,2,-0.002008455102088136,-1.008819219445278,130.47000122070312,2.010095405434392,133.46000671386722,-1.102871293171951,133.03999328613278,-0.002008455102088136 4072,2023-08-17,127.83999633789062,130.10000610351562,127.83000183105469,129.80000305175778,1771000.0,-0.012437239461622451,-1.2929385562688327,2.5789230645679035,11.341279066551635,25.88734885551187,7.312629998816504,11.516397496822293,9.058986922561928,1.3556075010782251,26.986828216664716,2.2700042724609375,-3.7699756224162115,-10.277503204345692,-20.484465215377753,-0.0705411933136304,-15.380984209861708,-5.174022198829675,9.526045099270647,0.1480667679398142,-17.597036655414524,5.103481005516027,8,6.2400054931640625,9.375007629394531,8.972505569458008,2.9400062561035156,-4.80999755859375,3,-0.009073811529600517,-2.076879738960739,129.44999694824222,-1.008819219445278,130.47000122070312,2.010095405434392,133.46000671386722,-0.009073811529600517 4073,2023-08-18,127.6999969482422,128.55999755859378,126.83999633789062,126.83999633789062,1692400.0,-0.001095114155654331,-3.000000000000066,-0.43877431861177996,7.8483735101712995,22.322052620616162,6.43639666798974,11.182223759596368,9.362859047217583,1.5510277484532224,26.85251937971981,1.7200012207031534,-4.475743720694851,-9.752502441406236,-20.86187161623606,1.3568667334235869,-15.307187028821133,-4.197817853991339,7.758836567697742,12.32090625696825,-0.7149522177380501,5.5546845874149104,8,5.029998779296861,9.020004272460923,9.322504043579087,3.080005645751939,-7.1800003051757955,4,-0.00571648978061412,-1.2929385562688327,127.83999633789062,-2.076879738960739,129.44999694824222,-1.008819219445278,130.47000122070312,-0.00571648978061412 4074,2023-08-21,128.27999877929688,128.99000549316406,127.4499969482422,128.10000610351562,1536500.0,0.004541909513825271,-1.0810771800317753,0.20929366050992362,10.010485432567904,19.72199142686723,4.593009963239069,10.163226539761467,8.972967284474066,1.0421977569164937,26.895227606526756,1.5400085449218608,-5.1292069727338685,-8.563000488281261,-20.29541656841934,3.1694155918568327,-14.429208528350301,-2.6967924482122214,5.4550673010332105,24.489817102285702,15.141972791858258,5.866208040069047,8,3.9799957275390625,8.44000244140625,9.57750129699707,2.5000038146972656,-7.839996337890639,0,-0.010289988364400093,-3.000000000000066,127.6999969482422,-1.2929385562688327,127.83999633789062,-2.076879738960739,129.44999694824222,-0.010289988364400093 4075,2023-08-22,127.7699966430664,129.19000244140622,127.66000366210938,128.91999816894528,1052600.0,-0.0039756948946336745,-1.233595259708034,-6.3891573414715275,11.047240275061682,17.35247808906134,4.015628536324755,10.135132199797198,9.671072877413025,1.5745046006617827,27.20540305419279,1.5299987792968466,-5.577021117378251,-8.40150260925293,-20.611535076499592,3.808529857993747,-14.506518842876261,-2.2964863756295983,4.5860554887757985,21.42859654180715,10.496151883031914,6.105016233623338,8,4.404998779296875,8.950004577636719,10.092504501342773,3.0100059509277344,-3.959999084472642,1,-0.01823584771759179,-1.0810771800317753,128.27999877929688,-3.000000000000066,127.6999969482422,-1.2929385562688327,127.83999633789062,-0.01823584771759179 4076,2023-08-23,128.97000122070312,129.53999328613278,127.7699966430664,128.10000610351562,1264600.0,0.009391912101156308,-1.3136998733432026,-0.7565164894217113,18.15015720339518,15.722736558895619,1.9657280006488236,8.1345823593403,8.608649964996516,0.3755876351789311,26.144388478974527,1.7699966430663778,-6.2066345827528835,-6.428498458862293,-18.39214105261712,5.535144134892533,-12.410319755739721,-0.44667716198486573,2.282839752348764,65.33737736838164,53.47271476090876,5.981821296877415,8,1.7399978637695312,7.75,9.177501678466797,1.9600028991699219,-5.44000244140625,2,-0.04458401136369816,-1.233595259708034,127.7699966430664,-1.0810771800317753,128.27999877929688,-3.000000000000066,127.6999969482422,-0.04458401136369816 4077,2023-08-24,127.55999755859376,129.60000610351562,127.54000091552734,128.78999328613278,2202100.0,-0.010932803355537368,-2.2441307220953983,-1.4137961274027853,18.16071607791386,14.370209858225643,2.469026169962248,8.708072807490723,10.071441540409339,1.7463969673643618,25.04944174293644,2.0600051879882812,-6.63489571883639,-7.024001693725566,-18.781261222915717,4.733257835464599,-12.902631458320641,-1.1453719291304907,2.810274487425872,26.08690844759008,12.822111152529542,5.878629764595082,8,2.7700042724609233,9.16000366210936,11.040004730224595,3.3700065612792827,-4.339996337890639,3,-0.03543427978657798,-1.3136998733432026,128.97000122070312,-1.233595259708034,127.7699966430664,-1.0810771800317753,128.27999877929688,-0.03543427978657798 4078,2023-08-25,128.63999938964844,129.33999633789062,127.58999633789062,128.27000427246094,1450900.0,0.008466618467584786,-1.023108539575579,-0.30081008324133585,18.915880629744848,13.23073403896657,0.7814237081500437,6.867299538182181,9.07720866013733,0.637234426725513,24.19686893849248,1.7799987792968608,-6.934902869160226,-5.237499618530279,-16.615641864014293,6.140642626953721,-10.926570741272286,0.45157150421172787,1.024217514745402,55.34871507348997,41.283301753915836,5.6890711227420026,8,1.1399993896484375,8.080001831054688,10.71750259399414,2.2900047302246094,-6.409996032714844,4,-0.04361007957842855,-2.2441307220953983,127.55999755859376,-1.3136998733432026,128.97000122070312,-1.233595259708034,127.7699966430664,-0.04361007957842855 4079,2023-08-28,129.75,130.6199951171875,129.3800048828125,129.53999328613278,1050000.0,0.008628736128872161,-3.679353928540581,0.5675932035632573,26.71948876210935,14.872774121522863,-1.0171491773835726,4.92780442946605,8.012839307120885,-0.42200006814204016,23.03746248599644,1.9799957275390625,-7.2180882736753915,-3.4404987335205135,-14.005003894360812,7.124006427319799,-8.722751313940677,1.8417538468996355,-2.910003662109375,71.75335210960587,55.66335493499628,5.282252580420153,8,-0.7400054931640625,6.970001220703125,9.997501373291016,1.1800041198730469,-6.339996337890625,0,-0.07113682741374638,-1.023108539575579,128.63999938964844,-2.2441307220953983,127.55999755859376,-1.3136998733432026,128.97000122070312,-0.07113682741374638 4080,2023-08-29,131.19000244140622,131.22000122070312,129.30999755859378,129.69999694824222,2427400.0,0.011098284712186768,1.4645160020082129,7.095037419166101,36.03217160705246,17.580643618285357,-2.6197763581820936,2.6444117242719756,6.564573670714509,-1.7739259572510093,21.564558070361993,1.9100036621093466,-7.265099261042877,-1.378996658325235,-10.7558327182023,7.997839401551815,-6.067414688263767,3.309421371613297,-4.274406127929666,99.1848158475772,77.75816063941664,4.688418029938526,8,-2.1600036621093466,5.529998779296903,8.649997711181669,-0.2599983215331747,-10.26000213623044,1,-0.0819422196809646,-3.679353928540581,129.75,-1.023108539575579,128.63999938964844,-2.2441307220953983,127.55999755859376,-0.0819422196809646 4081,2023-08-30,131.92999267578122,132.35000610351562,130.75999450683594,130.89999389648438,1282400.0,0.005640599288086134,-1.4275031449471183,0.6912718000184407,40.53053586371977,20.823894373526258,-3.320131346727891,1.2286580088809558,5.838932895412341,-2.412179892329277,20.518628161933698,1.5900115966796875,-7.330395894240695,-0.17000617980960442,-8.596131710344082,8.256119350724859,-4.383068945076843,4.043056585457634,-4.842220166015608,91.2679215235926,64.57285598475623,4.2130627652672334,8,-2.3349914550780966,4.790008544921903,7.997509002685575,-0.9999885559081747,-7.959991455078097,2,-0.06154775690121039,1.4645160020082129,131.19000244140622,-3.679353928540581,129.75,-1.023108539575579,128.63999938964844,-0.06154775690121039 4082,2023-08-31,132.38999938964844,133.1300048828125,132.19999694824222,132.22999572753906,1306800.0,0.0034867485742813287,-7.4545706755463845,0.15534354537643758,47.79064496487179,25.26192453515965,-3.427258696925662,0.18508757481967564,5.379896558195128,-2.787978880333128,20.70842540862603,1.2000122070312784,-6.778837830143004,0.6665004730224666,-6.919424532304674,8.252425478349608,-3.1264620296410897,4.459462975686037,-4.986492864257826,86.6425207260308,54.71313205839136,3.7929625026635687,8,-2.0999984741210938,4.1999969482421875,8.96750259399414,-0.029994964599609375,-9.290000915527344,3,-0.06692348856558972,-1.4275031449471183,131.92999267578122,1.4645160020082129,131.19000244140622,-3.679353928540581,129.75,-0.06692348856558972 4083,2023-09-01,133.27000427246094,133.72000122070312,132.64999389648438,133.41999816894528,1169400.0,0.0066470646338057104,1.8533528645833333,-0.9374403967192578,49.3737571453142,29.63562139213146,-3.8376363772980824,-1.1666394193815677,4.552694986408881,-3.5848295427745995,20.921164078169568,1.3300018310546875,-6.075069420360336,1.8080051422119254,-5.1269982995628425,8.74300858398668,-1.6594965786754585,5.275506863099309,-5.408377878476571,89.79599604171418,53.78277910844993,3.467501720887378,9,-2.640003204345703,2.7499923706054688,8.08749771118164,-0.9099998474121094,-8.94000244140625,4,-0.07541084062105452,-7.4545706755463845,132.38999938964844,-1.4275031449471183,131.92999267578122,1.4645160020082129,131.19000244140622,-0.07541084062105452 4084,2023-09-05,131.00999450683594,133.25,130.88999938964844,133.00999450683594,968300.0,-0.016958127809500012,-1.1071525885558584,13.333875890134776,51.86977857899153,34.171458981457,-1.2847582902179795,0.4543012718019952,6.885468134789562,-1.248374605735762,21.402133760771072,2.3800048828125,-5.230988551349839,-0.031504440307628556,-5.867616103729233,5.80460722311399,-2.949560272018431,2.8865513914031737,-2.562530630179708,38.54865162241236,-1.8863039566833564,2.9180558317108067,9,-0.3799934387207031,4.415000915527344,10.34750747680664,1.3500099182128906,-5.579994201660156,1,-0.06701772015908458,1.8533528645833333,133.27000427246094,-7.4545706755463845,132.38999938964844,-1.4275031449471183,131.92999267578122,-0.06701772015908458 4085,2023-09-06,130.05999755859378,131.72000122070312,129.57000732421878,130.44000244140622,2715900.0,-0.007251331868368127,-2.161789785477157,0.19000244140622158,52.122475720835816,37.9461610389504,0.02708440275199564,0.8708586957076534,7.871932108034116,-0.23658026157337986,22.77118237696151,2.1499938964843466,-4.296745263179702,-0.6145015716552393,-5.632890001285489,4.40388685797501,-3.123695786470364,1.8946926431598854,-1.0852799475328538,11.807010964283432,-31.955747072957916,2.5091942148151216,9,0.570003509521456,5.364997863769503,11.2975044250488,2.3000068664550497,-5.459999084472685,2,-0.05113020160936488,-1.1071525885558584,131.00999450683594,1.8533528645833333,133.27000427246094,-7.4545706755463845,132.38999938964844,-0.05113020160936488 4086,2023-09-07,128.17999267578122,128.80999755859378,127.2300033569336,128.72000122070312,1404500.0,-0.014454904798576473,3.388865341414559,1.4210568583362977,51.16118730646435,41.6128800643449,1.9928065881547639,2.2744198064997647,9.677366482489276,1.6961946609835366,24.28850384065345,2.8299942016601847,-3.4330973026574725,-2.118005752563505,-6.652231777194459,2.4162202720674344,-4.385118764878968,0.1491072597519576,5.540008544921903,14.637744707913564,-33.21095405287756,2.2671130123154715,9,2.295009613037138,6.865005493164091,13.430007934570341,4.1800117492676065,-6.72999572753902,3,-0.05656102968381027,-2.161789785477157,130.05999755859378,-1.1071525885558584,131.00999450683594,1.8533528645833333,133.27000427246094,-0.05656102968381027 4087,2023-09-08,127.86000061035156,128.80000305175778,127.37000274658205,127.91999816894531,956100.0,-0.0024964275527699087,-1.7500183400090898,0.11110483187340472,50.53982259882928,45.12665139424317,2.6371543058260443,2.141890307988916,9.906248752312024,2.054538702693975,25.596168917951413,1.4300003051757386,-2.608475941358705,-2.080997848510748,-6.157690569411841,1.9956948723903594,-4.119344208961309,-0.04265148806020136,5.730200653076167,9.707202785611592,-40.8742933213668,2.0383463604505514,9,2.615001678466797,5.9799957275390625,13.85000228881836,4.500003814697266,-3.5800018310546875,4,-0.030423896223049973,3.388865341414559,128.17999267578122,-2.161789785477157,130.05999755859378,-1.1071525885558584,131.00999450683594,-0.030423896223049973 4088,2023-09-11,128.38999938964844,129.1199951171875,127.02999877929688,129.1199951171875,929900.0,0.004145149200429188,4.726050876862942,12.16709053916582,50.37237801249628,47.754750199841716,2.310988836996387,1.312981065440681,9.247188724978344,1.5502363192427993,26.28242153198983,2.089996337890625,-1.9857320526199942,-1.3184993743896598,-5.175494900756519,2.5384961519772133,-3.2469971375730893,0.6099983887937697,5.07299791564941,21.864957290118095,-30.694373112235436,1.928497763183436,9,1.9850006103515625,5.299995422363281,13.462501525878906,3.9700050354003906,-3.8700027465820312,0,-0.04120259319787689,-1.7500183400090898,127.86000061035156,3.388865341414559,128.17999267578122,-2.161789785477157,130.05999755859378,-0.04120259319787689 4089,2023-09-12,128.47000122070312,129.33000183105472,127.87999725341795,127.87999725341795,786400.0,0.0006231157522782471,-3.915236703606389,-0.8082293430321468,52.44073793277736,49.577924236033375,2.268926794222324,0.8853658288398947,8.979333052719824,1.4886733913031662,26.833934303509942,1.4500045776367614,-1.2195478537067288,-0.9889972686767692,-4.44939047285078,2.4713959354972417,-2.7191938707637746,0.7411993334102362,4.735676143554684,30.703660806080084,-24.72799526455756,1.7301966020870072,9,1.904998779296875,5.114997863769531,13.505001068115234,3.890003204345703,-6.470001220703125,1,-0.032225417220446584,4.726050876862942,128.38999938964844,-1.7500183400090898,127.86000061035156,3.388865341414559,128.17999267578122,-0.032225417220446584 4090,2023-09-13,128.25,128.78999328613278,127.51000213623048,128.52000427246094,1026800.0,-0.0017124715389795764,2.1605410395042894,-0.45763128289344973,47.30538785374422,50.3306855682583,2.266363787965446,0.9808091329608715,8.997958477555017,1.736240379578561,26.896769484240814,1.2799911499023011,-0.509423831850853,-1.097998428344738,-4.564261573492018,2.3682647168025426,-2.8311300009183924,0.6351331442289023,4.708650220859369,53.04346095413679,-1.088294547284427,1.7331315725736403,9,2.125,4.4799957275390625,13.920001983642578,4.110004425048828,-8.900001525878906,2,-0.02198830171402899,-3.915236703606389,128.47000122070312,4.726050876862942,128.38999938964844,-1.7500183400090898,127.86000061035156,-0.02198830171402899 4091,2023-09-14,129.19000244140622,129.82000732421878,127.95999908447266,129.08999633789062,1043000.0,0.007329453734161495,1.7352743184112367,-0.37038711500413324,56.32274255409806,51.27869641150568,1.0022136217031345,0.021428500773652104,7.8939776366742365,0.8169356869115916,26.40748667360539,1.8600082397461222,-0.02511889691325564,-0.14499626159670242,-3.61159887832099,3.321606355127585,-1.8782975699588462,1.5883050467654414,3.5315017217906473,77.41924898548325,18.92456953730961,1.7333013083621416,9,1.1849975585937784,3.069992065429716,12.144996643066435,3.1700019836426065,-11.590003967285128,3,-0.035529095754657236,2.1605410395042894,128.25,-3.915236703606389,128.47000122070312,4.726050876862942,128.38999938964844,-0.035529095754657236 4092,2023-09-15,126.68000030517578,129.22000122070312,126.13999938964844,128.97000122070312,2128600.0,-0.01942876452354625,1.2078858927345764,-22.898611534947,43.156434924049755,50.587882831365185,2.9246300383609594,2.5719352631543018,10.223573010484188,3.335485550616113,25.769079866510403,3.0800018310546875,0.10310894499556866,-2.596998596191412,-6.204856685558553,1.0108594931757295,-4.400927640874983,-0.7930695515078412,5.813843642665091,14.673906283041521,-42.39208693457165,1.8039290446835718,9,3.0149993896484375,5.144996643066406,14.115001678466797,5.680004119873047,-10.629997253417983,4,-0.04128515428113633,1.7352743184112367,129.19000244140622,2.1605410395042894,128.25,-3.915236703606389,128.47000122070312,-0.04128515428113633 4093,2023-09-18,126.97000122070312,127.58999633789062,126.06999969482422,126.22000122070312,1044300.0,0.0022892399339178304,-1.8952232862976472,-0.32751078609385154,39.70371986251277,49.2360985295342,1.8405471026295004,2.344652344914408,9.724123349867284,3.120951356161129,24.867441024531445,1.5199966430664062,0.07762940457135414,-2.2704978942871037,-5.959391564328087,1.4183957757538792,-4.114944729307609,-0.42605105926661224,5.1426120536461895,23.999991861995543,-29.918972781156402,1.8444468350204943,9,1.9249992370605469,3.354999542236328,13.132495880126953,6.06500244140625,-8.91000366210936,0,-0.02118612597892633,1.2078858927345764,126.68000030517578,1.7352743184112367,129.19000244140622,2.1605410395042894,128.25,-0.02118612597892633 4094,2023-09-19,126.95999908447266,127.13999938964844,125.55999755859376,126.77999877929688,1035000.0,-7.877558584157285e-05,4.851848712188591,0.24000040690104166,32.47722404160203,47.05329278739712,1.3585030198131278,2.372323205630579,9.474464346978891,3.27067751010307,24.201766798776738,1.5800018310546733,-0.16084390537929494,-2.2145000457763615,-6.021106434722412,1.5921063431696751,-4.117803240249373,-0.3111968513033361,4.669205103514656,32.86381024700511,-14.696089895754064,1.9033031944730208,9,0.7300033569336222,2.730003356933622,12.062503814697266,6.850002288818359,-10.479995727539062,1,-0.019218670912109825,-1.8952232862976472,126.97000122070312,1.2078858927345764,126.68000030517578,1.7352743184112367,129.19000244140622,-0.019218670912109825 4095,2023-09-20,125.44000244140624,128.00999450683594,125.27999877929688,127.62000274658205,1293600.0,-0.011972248377657091,-1.1839899170229582,-12.11109227313202,24.747161691834748,44.11840105243827,2.407398643913254,3.9092412608710987,10.711783706940722,4.903977024415511,23.418798601334124,2.7299957275390625,-0.5756718628696262,-3.617996978759791,-7.735510090878293,0.4995161333586964,-5.676753534819042,-1.5592404227005403,5.582281083641718,3.524303104854908,-36.916149013850855,2.058756556059244,9,2.110000610351591,4.059997558593764,13.187500000000014,8.36999893188478,-7.8899993896484375,2,-0.027423488316759892,4.851848712188591,126.95999908447266,-1.8952232862976472,126.97000122070312,1.2078858927345764,126.68000030517578,-0.027423488316759892 4096,2023-09-21,123.22000122070312,124.7699966430664,123.16000366210938,124.2699966430664,1662000.0,-0.017697713468557086,-1.7521470072316812,0.48164920888788715,18.61742570617504,40.571468064365575,4.30226381344923,5.9831383079535385,12.571060649995957,7.209874331345418,23.029762728670445,2.279998779296861,-0.9708612931727316,-5.550498199462879,-10.426917223793367,-0.6740791751324053,-7.988707711628109,-3.112288687297635,7.113208134854688,0.9900591215365557,-32.21790698328223,2.43820951216524,9,3.2700042724609517,5.220001220703125,13.860000610351562,10.765003204345703,-7.709999084472642,3,-0.03140726106348879,-1.1839899170229582,125.44000244140624,4.851848712188591,126.95999908447266,-1.8952232862976472,126.97000122070312,-0.03140726106348879 4097,2023-09-22,123.04000091552734,124.18000030517578,122.94000244140624,123.58999633789062,1540000.0,-0.0014608042800891008,-2.3066946074890025,0.5238074477747502,13.227911385010827,36.44430510575609,4.164597087256624,6.120974915212599,12.390478687872758,7.46234342293036,22.575998479954762,1.2399978637695455,-1.348435863012142,-5.50449867248534,-10.99715840115826,-0.011838943812421121,-8.250828536821814,-2.7581688081488807,6.288959642947674,1.9723595782912278,-23.082980442819323,2.746329864336463,9,3.3400039672851562,5.290000915527344,13.33499526977539,12.19000244140625,-6.700004577636719,4,-0.04421328349258602,-1.7521470072316812,123.22000122070312,-1.1839899170229582,125.44000244140624,4.851848712188591,126.95999908447266,-0.04421328349258602 4098,2023-09-25,123.02999877929688,123.2300033569336,122.12999725341795,122.33999633789062,1603300.0,-8.129174379101212e-05,1.0183383495485667,-1.2545603351412837,15.780475037623333,32.370942561850086,3.7261726272034252,5.996588660680089,12.069099116250698,7.554593170967394,22.183124553368152,1.1000061035156392,-1.6034954125204024,-5.2340007781982365,-11.253814035766794,0.7858124793703212,-8.243907406982515,-2.2240941494139577,5.276728480447133,15.306155548895175,-7.710149239938106,3.00990662878428,9,2.9450035095214844,4.895000457763672,12.617504119873047,12.205005645751953,-5.180000305175781,0,-0.056734095722950184,-2.3066946074890025,123.04000091552734,-1.7521470072316812,123.22000122070312,-1.1839899170229582,125.44000244140624,-0.056734095722950184 4099,2023-09-26,120.5199966430664,122.63999938964844,120.47000122070312,122.22000122070312,1594100.0,-0.020401545648497943,-1.4111152083889644,-2.463766032728881,13.91832628971001,28.661269054735175,5.5762783105732865,8.20006912059091,14.162396747626701,10.152562192142852,22.676562889812057,2.55999755859375,-1.9145841578510812,-7.282502746582026,-14.174648636400946,-0.3903568567630913,-10.7285756914915,-3.8364298016725655,6.674919215538907,0.6630698525319697,-22.78917414269638,3.446072944909464,9,4.6250076293945455,6.575004577636719,14.205001831054688,14.745006561279297,2.3400039672851562,1,-0.020411542922277093,1.0183383495485667,123.02999877929688,-2.3066946074890025,123.04000091552734,-1.7521470072316812,123.22000122070312,-0.020411542922277093 4100,2023-09-27,120.44000244140624,121.97000122070312,119.63999938964844,121.47000122070312,1584100.0,-0.0006637421497536211,1.2955696868563868,0.6058800034107873,16.112121386224985,24.19342225830483,4.952754397555282,7.835117350347346,13.822612846461922,10.35416287213711,23.602674740200726,2.3300018310546875,-2.3033594506457433,-6.824996948242202,-14.260134231203963,0.6101403347195458,-10.542565589723083,-3.107428306761321,5.409930489618645,15.594609748080849,-8.601959898404175,3.7175686414808737,9,3.9899978637695455,6.2399978637695455,14.049995422363295,16.27999877929689,3.599998474121108,2,-0.032879433777819544,-1.4111152083889644,120.5199966430664,1.0183383495485667,123.02999877929688,-2.3066946074890025,123.04000091552734,-0.032879433777819544 4101,2023-09-28,123.80999755859376,124.44000244140624,120.3499984741211,120.87000274658205,1401000.0,0.027980696187938303,-1.055276641995734,-2.854367278006538,36.005519315495235,23.398876079576553,0.8262375075694735,4.03234186984308,10.04658098422216,7.068963746840481,24.663021697964282,4.090003967285142,-2.6947808695264115,-3.049002075195304,-10.295985835950589,4.197981685559995,-6.6724939555729605,0.5744898051823384,0.7979486641558253,86.87490661944977,58.33206345118497,3.6234918803776464,9,0.01499938964842329,2.870002746582017,10.637500762939439,12.91000366210936,1.9500045776367188,3,-0.05056130062415509,1.2955696868563868,120.44000244140624,-1.4111152083889644,120.5199966430664,1.0183383495485667,123.02999877929688,-0.05056130062415509 4102,2023-09-29,123.52999877929688,125.0999984741211,123.08000183105469,124.83999633789062,974300.0,-0.0022615199484546933,1.2076443955274283,-0.44557818715923925,32.91139172591697,22.64417295328813,0.6843895545074474,3.809872248455207,9.945669020466852,7.437781397788228,26.049599809828795,2.0199966430664062,-3.026974263345778,-2.886000823974612,-9.784200170794577,4.012198522845338,-6.3351004973845875,0.563098849435363,-3.8899993896484375,71.24542201318236,40.12876571110264,3.449099673409976,9,0.2949981689453125,3.1500015258789062,10.185001373291016,13.19000244140625,2.3600006103515625,4,-0.06492347383079966,-1.055276641995734,123.80999755859376,1.2955696868563868,120.44000244140624,-1.4111152083889644,120.5199966430664,-0.06492347383079966 4103,2023-10-02,123.22000122070312,123.94000244140624,122.44000244140624,122.77999877929688,1150100.0,-0.002509492120594925,-1.678583106266962,-0.33588035223407725,31.833906198026398,22.57269319289084,0.45428189003007446,3.5082120308945264,9.893926009588938,7.859487931566747,27.87311098356362,1.5,-3.6306653476620454,-2.693498229980463,-8.921049580725963,3.534053120765037,-5.807273905353213,0.42027744539228706,-3.4708018493652304,65.56781009791058,32.97792904507365,3.113775675372749,10,0.6049957275390625,3.4599990844726562,10.305000305175781,13.5,1.8199996948242188,0,-0.05583513077953561,1.2076443955274283,123.52999877929688,-1.055276641995734,123.80999755859376,1.2955696868563868,120.44000244140624,-0.05583513077953561 4104,2023-10-03,122.2300033569336,123.7699966430664,121.62999725341795,122.36000061035156,1118900.0,-0.008034392582063954,-2.218021304789228,-0.2954466638923568,30.22339297664311,23.18116333564732,0.7853594761492815,4.012428081591565,10.520307194129316,8.96551375894063,29.14946218623382,2.1399993896484517,-3.893540342915216,-3.2444965362548857,-9.190850563989528,2.701857491479757,-6.217673550122214,-0.2713195223875573,-2.373788003540028,47.43597805081513,16.713184116108096,2.9731770138673213,10,0.13999557495117188,4.4499969482421875,11.019996643066406,14.489997863769531,2.80999755859375,1,-0.03583412224920013,-1.678583106266962,123.22000122070312,1.2076443955274283,123.52999877929688,-1.055276641995734,123.80999755859376,-0.03583412224920013 4105,2023-10-04,123.41000366210938,123.77999877929688,121.6999969482422,122.55999755859376,990900.0,0.009653933345072252,1.6163605305080337,-6.538646634192038,31.30659128728597,24.591070622437424,-0.7966553128883618,2.433446676977539,8.959371383465339,7.9180435697130065,30.001466573727974,2.0800018310546733,-4.131557648778738,-1.7319965362548828,-7.332374051115323,3.8683809786055576,-4.532185293685103,1.0681922211753374,-3.4489126463012525,64.42116185238487,37.96910731204419,2.8001887574302238,10,-1.0400047302246094,3.2699966430664062,9.454994201660156,13.30999755859375,0.6899948120117188,2,-0.004456713681523672,-2.218021304789228,122.2300033569336,-1.678583106266962,123.22000122070312,1.2076443955274283,123.52999877929688,-0.004456713681523672 4106,2023-10-05,120.93000030517578,123.58999633789062,119.94000244140624,123.37999725341795,1828800.0,-0.020095642843701134,1.543554081068446,-2.882328654004986,31.36745713099036,26.60657570532404,1.4799869526622729,4.577121110307246,10.917638966898778,10.511114532118825,30.329632009655427,3.649993896484389,-4.3758094218704855,-3.8495002746581974,-9.559390305975029,1.860389756658634,-6.704445290316613,-0.9945552589997817,4.1699981689453125,19.186019863055442,-8.394194384704289,2.8549450156584175,10,1.4399986267089844,5.75,11.944999694824219,15.790000915527344,5.720001220703125,3,0.025717362131011612,1.6163605305080337,123.41000366210938,-2.218021304789228,122.2300033569336,-1.678583106266962,123.22000122070312,0.025717362131011612 4107,2023-10-06,123.97000122070312,124.36000061035156,121.1500015258789,121.30999755859376,1633300.0,0.02513851738903239,-1.154364890397702,-1.085717132838824,41.749171593461405,29.49198643375049,-1.5804180592395483,1.29725991374292,7.399167854038211,7.579854125006733,30.516751436536417,3.4300003051757812,-4.320540111268173,-0.6149993896484318,-6.145255190681183,4.91525641138432,-3.3801272901648076,2.150128510867944,1.0267973327636781,91.17648074181224,60.53500403271839,2.765127900516374,10,-1.6000022888183594,2.7099990844726562,9.1875,12.75,1.0,4,0.014438984414790967,1.543554081068446,120.93000030517578,1.6163605305080337,123.41000366210938,-2.218021304789228,122.2300033569336,0.014438984414790967 4108,2023-10-09,123.0999984741211,123.48999786376952,121.61000061035156,122.70999908447266,868700.0,-0.007017848979715469,2.2136755480783563,0.14661611004669492,39.86344020099297,32.374776868337484,-0.7816393715675787,1.8452349823155316,7.805542890203441,8.584979918529882,30.60756010684379,2.3600006103515625,-3.955269933274053,-1.2205020904541044,-6.484095499161953,4.043091318253744,-3.8522987948080356,1.4112946138998268,1.795664157104497,71.49315252926625,39.433633103573285,2.6317967043539245,10,-0.7299995422363281,3.5800018310546875,10.34000015258789,13.620002746582031,7.45000457763669,0,0.022664508124375704,-1.154364890397702,123.97000122070312,1.543554081068446,120.93000030517578,1.6163605305080337,123.41000366210938,0.022664508124375704 4109,2023-10-10,124.33000183105469,125.25,123.2699966430664,123.5,1013300.0,0.00999190391697824,-2.069752312460079,2.1282131538792597,47.03999837239588,35.8112076445787,-1.5805720944084243,0.30479759906822324,6.09343422773469,7.466370227094927,30.475970611238974,2.1500015258789062,-3.4655432749586765,0.21650123596191406,-4.67227169800492,5.105274169928748,-2.227885231021503,2.660887702945331,-4.389999389648452,82.6742261405304,45.063457693593605,2.444386466983419,10,-1.7350006103515625,2.1149978637695312,8.994997024536133,12.389999389648438,7.44000244140625,1,0.0057106014157182194,2.2136755480783563,123.0999984741211,-1.154364890397702,123.97000122070312,1.543554081068446,120.93000030517578,0.0057106014157182194 4110,2023-10-11,125.43000030517578,125.5,124.0500030517578,124.37999725341795,1504000.0,0.008847409779787707,1.4369646612299567,1.2650611269418317,56.26772384789847,38.06256370373461,-2.121388111379929,-1.072276696732203,4.5099819641808665,6.46836760776668,30.16589367812309,1.4499969482422017,-3.0679208435968093,1.4574996948242216,-3.078912127318773,5.993911516967216,-0.8107062162472829,3.725705605895726,-5.383797912597672,98.74101213019377,54.16409737066175,2.2682059110714983,10,-2.7099990844726562,0.25,7.597497940063477,11.290000915527344,5.909996032714844,2,-0.0031092991206215226,-2.069752312460079,124.33000183105469,2.2136755480783563,123.0999984741211,-1.154364890397702,123.97000122070312,-0.0031092991206215226 4111,2023-10-12,124.5999984741211,125.9499969482422,123.56999969482422,125.77999877929688,1003700.0,-0.006617251287851844,2.1315822495720607,-1.1238065481812878,54.266952031639434,40.43540373770377,-1.3047480757162333,-0.6364067229304737,4.9113870611957395,7.380766790574938,30.520040411133188,2.379997253417983,-2.372024910042555,0.8569980621337834,-2.978251862786877,4.692247987054444,-1.0606269003265396,2.7746230245941064,-4.33564417724611,71.87500496705826,21.003866429217332,1.9176249624603283,10,-1.654998779296875,0.1300048828125142,8.427499771118164,12.120002746582031,6.860008239746122,3,-0.004012841140634937,1.4369646612299567,125.43000030517578,-2.069752312460079,124.33000183105469,2.2136755480783563,123.0999984741211,-0.004012841140634937 4112,2023-10-13,121.4499969482422,124.23999786376952,120.4499969482422,124.23999786376952,1405700.0,-0.02528091143221911,1.7168456429061767,2.3644069440403213,46.31185348711805,42.04406454760285,1.6977091924911747,2.215264039551883,7.632162514542799,10.588499908996326,30.63522520290919,4.150001525878892,-1.8148103555837736,-2.0315032958984176,-5.734494240437357,1.6714876486405217,-3.8829987681678944,-0.18000782362894086,4.5,18.181818181818183,-35.65185146755776,1.8514954722694725,10,1.495002746582017,3.2800064086914062,11.310003280639634,15.270004272460923,9.809997558593736,4,0.04281601241910904,2.1315822495720607,124.5999984741211,1.4369646612299567,125.43000030517578,-2.069752312460079,124.33000183105469,0.04281601241910904 4113,2023-10-16,124.27999877929688,125.18000030517578,122.41999816894531,123.3000030517578,1382600.0,0.023301785937966946,-1.014596060567247,-0.35125283367652793,58.64765985671194,45.20231642316605,-1.0796570291538217,-0.8712694463557966,4.442747556623203,7.870954576332849,30.55492920084173,3.7300033569335795,-1.6490006684860106,0.9329986572265625,-2.4148625416595735,4.2808598561126985,-0.7409319422165055,2.6069292566696305,1.6699981689453267,69.63639692826679,8.702042326104333,1.6739305994430713,10,-1.3349990844726562,0.45000457763673296,7.877500534057617,12.44000244140625,6.430007934570341,0,0.0055519991002863645,1.7168456429061767,121.4499969482422,2.1315822495720607,124.5999984741211,1.4369646612299567,125.43000030517578,0.0055519991002863645 4114,2023-10-17,124.5199966430664,125.25,122.29000091552734,123.55999755859376,1860400.0,0.0019311061001516805,1.44627437380791,0.9795951732191227,59.31505460590699,48.31436790301283,-1.073554257710839,-1.373878295692947,3.809056213662359,7.800558086800635,30.315961621067473,2.9599990844726562,-1.3980711146208904,1.294996643066412,-1.6523771432954248,4.242370429428249,-0.17869025011451356,2.7686835362473374,1.320000305175796,73.99999445134917,7.027653020638425,1.4736868931809217,10,-1.5749969482421875,0.2100067138672017,7.512500762939453,12.200004577636719,6.81000518798831,1,0.04842600844245326,-1.014596060567247,124.27999877929688,1.7168456429061767,121.4499969482422,2.1315822495720607,124.5999984741211,0.04842600844245326 4115,2023-10-18,122.0,124.08000183105469,121.70999908447266,123.48999786376952,1635000.0,-0.020237686403814403,-1.2898580637552106,-1.5520825882745712,45.70071901143354,49.9069525563954,1.3694075897692812,0.9224843219248839,5.963080428035951,10.469240698848239,30.671210991306232,2.80999755859375,-1.1512656672555295,-1.0529998779296932,-3.8539777698830306,1.7479780140236443,-2.453488823906355,0.34748906804696844,3.732196948242205,28.181873668323604,-34.77452991575099,1.4004889459766667,10,1.1999969482422017,2.730003356933608,9.979999542236328,14.720001220703125,9.059997558593778,2,0.08008200223328643,1.44627437380791,124.5199966430664,-1.014596060567247,124.27999877929688,1.7168456429061767,121.4499969482422,0.08008200223328643 4116,2023-10-19,119.3499984741211,123.05999755859376,118.9499969482422,121.95999908447266,2132800.0,-0.02172132398261395,-1.4105549539552193,1.7516807733861925,41.07600497376459,49.83215626531798,4.214964896493953,3.44427927642559,8.263252390730031,13.197664037938068,30.62743210026124,4.1100006103515625,-0.8376579756258593,-3.5095012664794893,-6.760460650494537,-0.2585418824644421,-5.13498095848702,-1.8840215744719586,6.276554474121113,6.3492274939023305,-53.26359961656227,1.6254796920075272,10,3.099998474121108,5.035003662109403,12.202499389648438,17.37000274658203,11.299995422363281,3,0.1004608128785971,-1.2898580637552106,122.0,1.44627437380791,124.5199966430664,-1.014596060567247,124.27999877929688,0.1004608128785971 4117,2023-10-20,117.5999984741211,119.62999725341795,117.48999786376952,119.5500030517578,4043000.0,-0.014662756785702502,1.028442188161048,0.7471280159486409,38.6966997508939,49.7025184375292,5.549997547954703,5.023382966152354,9.658764087303112,15.011276946345873,30.640229090360926,2.1399993896484375,-0.6685240257539107,-4.98750114440918,-8.996742887216499,-0.9782594016018606,-6.992122015812839,-2.98288027300552,7.759492234121112,1.4175332483221565,-55.06915761658256,2.0046208714036595,10,4.119998931884766,5.755001068115234,13.717498779296875,19.12000274658203,12.590003967285128,4,0.11785721445222763,-1.4105549539552193,119.3499984741211,-1.2898580637552106,122.0,1.44627437380791,124.5199966430664,0.11785721445222763 4118,2023-10-23,116.0500030517578,117.91000366210938,116.04000091552734,117.04000091552734,2013700.0,-0.013180233354377013,-2.702967903733863,0.5076900203841404,37.844219324333494,48.68076520996671,6.699284753547488,6.349167817903904,10.89213788490585,16.626736905598037,30.523128905885464,1.8700027465820312,-0.3518448964122314,-6.188496780395525,-11.14002245189559,-1.2369711088954602,-8.664259616145557,-3.7127339446454926,8.837318085816051,0.10860083848778405,-55.14673083370551,2.475762835750032,10,4.944995880126967,5.974994659423842,14.709995269775405,20.319999694824233,14.379989624023423,0,0.13106411938907536,1.028442188161048,117.5999984741211,-1.4105549539552193,119.3499984741211,-1.2898580637552106,122.0,0.13106411938907536 4119,2023-10-24,118.05999755859376,118.2300033569336,116.3000030517578,117.22000122070312,1511700.0,0.01732007284773207,2.2711649619179632,-0.8484829802483048,39.809512183779795,46.852075025064636,4.141925591874525,4.369450888701763,8.568809653331797,14.693441869022692,29.87455475051684,2.1800003051757955,-0.39026036348235493,-4.055502319335929,-9.300302832790862,1.1892981941190044,-6.677902576063403,-1.4331020626084552,6.119537961216366,25.124333495600464,-27.774796122557472,2.622400256727467,10,2.9350013732910014,3.9650001525878764,11.550003051757798,18.275005340576158,12.940002441406236,1,0.10714898709865883,-2.702967903733863,116.0500030517578,1.028442188161048,117.5999984741211,-1.4105549539552193,119.3499984741211,0.10714898709865883 4120,2023-10-25,116.4800033569336,117.54000091552734,115.5,117.0,1821400.0,-0.01338297674346478,1.5500035762820972,-0.6190463215258751,41.22288253376649,45.40273396974542,4.826399333294546,5.942221307127639,9.907041758123597,16.28232892899149,29.044292972843632,2.559997558593764,-0.36825392002651824,-5.437496566772467,-11.22004979567376,0.345056662128826,-8.328773181223113,-2.5462199523218203,7.048369394533907,12.963011553086853,-42.37471853458329,2.891276614450649,10,3.8949966430664062,5.274993896484375,12.209999084472685,19.599998474121094,15.519996643066406,2,0.12748968102804548,2.2711649619179632,118.05999755859376,-2.702967903733863,116.0500030517578,1.028442188161048,117.5999984741211,0.12748968102804548 4121,2023-10-26,117.5500030517578,118.94000244140624,117.11000061035156,117.58999633789062,1754400.0,0.009186123488899467,-2.9782727679829852,0.07691066214771576,36.27031433249945,44.287007397010015,2.962755447089606,4.615849292389569,8.635611662910677,15.260586363538792,29.36020864063382,2.459999084472642,-0.6105552352699419,-4.054497146606465,-10.078383526873822,1.9693892336608911,-7.066440336740143,-1.042553956472787,5.175532424562945,49.63691077666532,-1.1192318816393225,3.0119431901336773,10,2.8249969482422017,3.1749954223632955,10.974998474121108,18.38999938964845,13.449996948242202,3,0.114929767384927,1.5500035762820972,116.4800033569336,2.2711649619179632,118.05999755859376,-2.702967903733863,116.0500030517578,0.114929767384927 4122,2023-10-27,115.51000213623048,117.33999633789062,115.0,117.12999725341795,1525700.0,-0.017354324649647923,1.2941216069652113,40.50667684088532,34.54175129963929,41.60857311289083,4.550044502195121,6.349760876447974,10.498227203320269,17.288612260614045,30.224488342027634,2.5500030517577983,-1.242576403043671,-5.693498229980449,-12.224131766874152,0.8371353069132539,-8.9588149984273,-2.4281814615335975,6.492979792458186,12.944208634765639,-33.73522698533241,3.2653167684468536,10,4.614997863769517,4.964996337890611,11.955001831054673,19.370002746582017,14.180000305175739,4,0.1310708291944973,-2.9782727679829852,117.5500030517578,1.5500035762820972,116.4800033569336,2.2711649619179632,118.05999755859376,0.1310708291944973 4123,2023-10-30,116.33999633789062,116.98999786376952,115.16000366210938,116.16000366210938,1673900.0,0.007185474732147146,1.472972276349868,-0.1111069248737869,33.457530929877095,38.73551492666529,2.766213523991496,5.246918354514378,9.501348218788692,16.431548613235208,30.92686892468781,1.829994201660142,-1.8174453067856007,-4.51950378417969,-11.322045890212394,2.283038321853013,-7.920774837196035,-1.1182327311633458,4.822627759355399,34.01003826313274,-7.781022519261242,3.4012710530163517,10,3.2000045776367188,4.135002136230469,11.015007019042969,18.430007934570312,14.889999389648438,0,0.11904767525770321,1.2941216069652113,115.51000213623048,-2.9782727679829852,117.5500030517578,1.5500035762820972,116.4800033569336,0.11904767525770321 4124,2023-10-31,117.8499984741211,117.91000366210938,116.01000213623048,116.0999984741211,1915400.0,0.012979217670292087,1.0320759181741626,9.722617836554765,34.56838905963916,37.498589376465915,0.23531934025355383,3.575257858538407,7.819868800465258,14.910966380045977,31.226144251499257,1.900001525878892,-1.9678078358401052,-2.790501403808591,-9.688614794389338,4.107611986772156,-6.239558099098971,0.6585552914817896,2.573110731455401,72.33494183074399,36.18834970124711,3.449056695290377,10,1.1800003051757812,2.625,9.10000228881836,16.515003204345703,14.519996643066406,1,0.10674581556674845,1.472972276349868,116.33999633789062,1.2941216069652113,115.51000213623048,-2.9782727679829852,117.5500030517578,0.10674581556674845 4125,2023-11-01,122.86000061035156,122.91999816894531,119.0999984741211,119.79000091552734,2078900.0,0.0425116860508965,1.3949880297235955,1.7542855398995536,46.97286200954763,38.153795713775146,-5.185135066985623,-1.5579381258031901,2.7095119632218996,9.919409653636308,30.74679988157582,5.069999694824219,-2.5762179249591384,2.2470008850097685,-4.608880290371644,9.102882060391181,-1.180939702680945,5.674941472700482,-7.8600006103515625,99.24245489312102,64.8221497789379,3.427940587690707,11,-3.9000015258789062,-2.3850021362304688,3.2600021362304688,10.675003051757812,10.460006713867216,2,0.06625426785943378,1.0320759181741626,117.8499984741211,1.472972276349868,116.33999633789062,1.2941216069652113,115.51000213623048,0.06625426785943378 4126,2023-11-02,124.04000091552734,124.08000183105469,122.3000030517578,123.48999786376952,2244000.0,0.009604430240222284,4.65074597946139,0.17915410632942055,54.83751544333593,39.94721967960203,-6.291515911140635,-2.627723431556916,1.402113914243131,8.731053386607329,29.553541249432513,1.7799987792968892,-3.246320709700882,3.271501159667963,-3.7536416466288927,10.296643965964819,-0.2410702434804648,6.784072562816391,-8.881600952148432,99.55946137157665,60.479116592667076,3.5125714031484248,11,-4.5,-3.56500244140625,1.5149993896484375,9.080001831054688,11.719993591308594,3,0.06417283961400089,1.3949880297235955,122.86000061035156,1.0320759181741626,117.8499984741211,1.472972276349868,116.33999633789062,0.06417283961400089 4127,2023-11-03,125.76000213623048,127.16999816894531,125.0500030517578,125.30999755859376,1318200.0,0.013866504417993974,-3.371152832726159,0.8181856013316476,52.883874641164,41.618292492583194,-7.523467399656354,-4.4340842300929495,-0.38246956449425795,6.9773255899877,28.922189161773858,3.1299972534179688,-3.3548256274004586,4.902002334594741,-2.3372223782141504,12.141227047403632,1.2823899781902952,8.521614690999186,-10.244738098144538,88.2598111771635,50.853383722420816,3.619612356404445,11,-4.675003051757827,-4.675003051757827,-0.5075035095214986,7.360000610351548,9.739997863769517,4,0.04166664897232786,4.65074597946139,124.04000091552734,1.3949880297235955,122.86000061035156,1.0320759181741626,117.8499984741211,0.04166664897232786 4128,2023-11-06,125.88999938964844,126.04000091552734,125.20999908447266,125.87999725341795,1229900.0,0.001033693155293891,4.3547609086210715,0.022226743298948217,52.681025068925884,43.04846059093277,-6.829018037739203,-4.5791182875266685,-0.6116870565783756,6.8235956761693615,28.256718022785204,0.8300018310546875,-3.1103020815586717,4.892499542236322,-2.6305952178373673,12.415594302310012,1.1309521621994776,8.654046922273167,-9.675451303710929,88.53047281070138,53.4497912859905,3.7615473800368466,11,-4.805000305175781,-4.805000305175781,-0.6375007629394531,7.230003356933594,12.0,0,0.030185106602441003,-3.371152832726159,125.76000213623048,4.65074597946139,124.04000091552734,1.3949880297235955,122.86000061035156,0.030185106602441003 4129,2023-11-07,125.04000091552734,125.80999755859376,124.87000274658205,125.20999908447266,1449800.0,-0.006751914196855502,-2.6862938694912746,-16.996186117443433,56.365165845206874,44.73093651442613,-5.4588375464632435,-3.871705532165194,0.09138430386374807,7.617533747473544,28.51370533719394,1.019996643066392,-2.634302542606747,4.007001113891604,-3.588656587892757,11.60265881567598,0.2091722629994166,7.804829964783792,-8.168125824609362,73.6059809917457,36.09725467599989,3.797828850892187,11,-3.9550018310546875,-3.9550018310546875,0.21249771118164062,8.080001831054688,18.29999542236328,1,0.04950411681613365,4.3547609086210715,125.88999938964844,-3.371152832726159,125.76000213623048,4.65074597946139,124.04000091552734,0.04950411681613365 4130,2023-11-08,125.04000091552734,125.91999816894531,124.25,125.1999969482422,1234200.0,0.0,1.0874997019764918,0.9411632708016274,63.40086593527911,47.74544224806833,-4.600724124356347,-4.113313096074876,-0.1049948137039678,7.525457118720027,28.836900072610604,1.6699981689453125,-1.9544389370116164,4.026501083374029,-3.523492505401407,11.576494672149465,0.25150428898631105,7.801497877761747,-7.550238439927725,56.26284622133112,14.200757454443732,3.774996794387718,11,-3.9550018310546875,-3.9550018310546875,-0.5150012969970703,8.080001831054688,16.579994201660156,2,0.05862119440171831,-2.6862938694912746,125.04000091552734,4.3547609086210715,125.88999938964844,-3.371152832726159,125.76000213623048,0.05862119440171831 4131,2023-11-09,124.0999984741211,126.11000061035156,124.04000091552734,125.75,1372400.0,-0.007517613839760573,-1.338987142075113,10.31276524724528,65.91578217425223,51.231445678580876,-2.943428796747085,-3.3863077884872723,0.599800940854351,8.374007423693172,28.96210260739629,2.0699996948242188,-1.4454381227308204,3.1114986419677706,-4.391657416976557,10.614654700912084,-0.640079387504386,6.863076671439927,-6.0294218569207345,1.9168565891945253,-43.41575670130943,3.7515780294721592,11,-2.93499755859375,-3.0149993896484375,0.4250011444091797,9.020004272460938,16.87999725341797,3,0.07429499567657416,1.0874997019764918,125.04000091552734,-2.6862938694912746,125.04000091552734,4.3547609086210715,125.88999938964844,0.07429499567657416 4132,2023-11-10,126.6500015258789,127.06999969482422,123.79000091552734,124.4800033569336,1673100.0,0.0205479700492468,1.1794051596092525,-1.3151491892041856,74.74323799197957,55.818746463258925,-4.187391902420828,-5.825438252180945,-2.175456652006673,5.73703137942428,28.160528029485842,3.279998779296875,-0.7550650163498318,5.401501464843747,-2.517829128513114,13.320832058200608,1.4418361681653238,9.36116676152217,-8.033459615573847,87.1951730105416,34.64903646948363,3.9596652966784296,11,-5.060001373291016,-5.56500244140625,-2.125001907348633,6.470001220703125,14.469993591308594,4,0.07193046088590482,-1.338987142075113,124.0999984741211,1.0874997019764918,125.04000091552734,-2.6862938694912746,125.04000091552734,0.07193046088590482 4133,2023-11-13,124.97000122070312,126.4000015258789,124.9499969482422,125.93000030517578,1038700.0,-0.013264905526530923,-1.899987030128303,-0.44239626475779287,66.38218317206332,59.3536124757505,-1.2901623720925954,-4.312182035658722,-0.7732464269146817,7.340004363563992,27.82824305260143,1.7000045776367045,0.004838442735731974,3.6870010375976534,-4.2937101456807625,11.66771222087607,-0.30335455404156164,7.6773566292368685,-5.840251934879646,35.9756324491296,-19.21137999238293,3.99035559163921,11,-1.8350028991699219,-3.8850021362304688,-0.44500160217285156,8.150001525878906,13.539993286132812,0,0.08426021186236832,1.1794051596092525,126.6500015258789,-1.338987142075113,124.0999984741211,1.0874997019764918,125.04000091552734,0.08426021186236832 4134,2023-11-14,130.55000305175778,130.75999450683594,126.87000274658205,127.04000091552734,1678100.0,0.044650730387687965,-1.0207757412901088,-3.656255712117209,78.03905434445149,62.80541162407315,-5.452618349443057,-9.92618899889851,-6.49906764243201,1.7369945640843127,27.90883332026563,5.7899932861328125,1.2151728190845006,8.965502548217742,0.06704656827483291,17.863958528160666,4.51627455824628,13.414730538189204,-10.937838832946994,96.98720734349013,34.953053183740415,4.44922798997146,11,-4.020004272460909,-7.670005798339815,-6.025003433227511,2.439994812011747,9.330001831054716,1,0.05622363972661604,-1.899987030128303,124.97000122070312,1.1794051596092525,126.6500015258789,-1.338987142075113,124.0999984741211,0.05622363972661604 4135,2023-11-15,131.77000427246094,133.21000671386722,131.03999328613278,131.22000122070312,1702800.0,0.009345087645991734,-3.7691611194015606,0.1566959307746995,78.16956839520988,65.39786195205915,-5.895830909253036,-10.93748761848299,-7.823092279984451,0.48759327842185485,28.010917936427006,2.660003662109432,2.5370669060539797,9.697003555297854,-0.30211390522262604,19.696121015818335,4.697444825037607,14.696562285558102,-11.266013630608143,84.7133592883769,20.238962046137246,4.999558730260241,11,-3.270000457763672,-7.6650009155273295,-7.250003814697266,0.649993896484375,9.199996948242188,2,0.08780444479235516,-1.0207757412901088,130.55000305175778,-1.899987030128303,124.97000122070312,1.1794051596092525,126.6500015258789,0.08780444479235516 4136,2023-11-16,131.33999633789062,132.41999816894528,130.52000427246094,131.36000061035156,1578500.0,-0.0032633218534408037,-1.289165264870495,-0.036371202663337494,83.49552649090332,68.79915660203018,-4.8292709771544935,-10.079967679683335,-7.44364178046726,0.8408539598705715,27.23554904191597,1.8999938964843466,3.830374940920592,8.667495727539062,-2.0557267518760796,19.39071820695419,3.3058844878314915,14.029106967246634,-9.565404088836388,80.14852202844556,8.777681601202389,5.361611239707567,11,-2.8399925231933594,-7.234992980957017,-7.139995574951172,0.4850006103515625,9.990005493164062,3,0.078270131459804,-3.7691611194015606,131.77000427246094,-1.0207757412901088,130.55000305175778,-1.899987030128303,124.97000122070312,0.078270131459804 4137,2023-11-17,131.46000671386722,132.35000610351562,130.96000671386722,132.21000671386722,1425900.0,0.0009137382314816644,1.6990311398181732,37.49199084668192,82.984274546015,72.16618432170674,-4.5323291874646685,-9.600609433893936,-7.603541566275027,0.6384264324736932,26.057638142975314,1.389999389648409,4.479033769628387,8.094505691528354,-3.0322815291375207,19.22129291219423,2.5311120811954027,13.657899301861292,-8.541873018331685,78.8135843702894,2.604623310300397,5.563393610332941,11,-2.9600028991699503,-7.355003356933608,-7.62250518798831,0.3649902343749716,9.309997558593722,4,0.07241737811860016,-1.289165264870495,131.33999633789062,-3.7691611194015606,131.77000427246094,-1.0207757412901088,130.55000305175778,0.07241737811860016 4138,2023-11-20,131.25999450683594,131.97999572753906,130.80000305175778,131.16000366210938,1348300.0,-0.00152146810296927,-1.8780587655146728,-0.13332112630208334,81.0272373485906,74.90641448874939,-3.9006742846325153,-8.64596026132456,-7.463651420444563,0.7331047858150441,24.46289700017871,1.1799926757812784,4.818830750588319,7.133993911743161,-3.9666456679565556,18.234633491442878,1.5836741218932957,12.684313701593013,-7.312673509467231,69.24272891478512,-7.148258720665467,5.550319789849855,11,-2.759990692138672,-7.1549911499023295,-7.422492980957031,0.18500518798828125,9.810012817382812,0,0.07511809403464564,1.6990311398181732,131.46000671386722,-1.289165264870495,131.33999633789062,-3.7691611194015606,131.77000427246094,0.07511809403464564 4139,2023-11-21,130.71000671386722,131.36000061035156,130.21000671386722,131.0,853200.0,-0.004190064116908698,1.2772280219364607,-2.900198382419981,72.88628259059175,75.96034967267302,-2.751124450091069,-7.483348802872939,-6.983995274261559,1.145229281363953,22.871518185831498,1.1499938964843466,5.1220793508058335,5.951505661010771,-5.135390851009674,17.038402173031216,0.4080574050005623,11.494953917020993,-5.836417144848653,16.666666666666664,-54.48601987845412,5.543448256010219,11,-2.2100028991699503,-6.605003356933608,-6.87250518798831,-0.47000885009768467,9.789993286132784,1,0.059673991219688416,-1.8780587655146728,131.25999450683594,1.6990311398181732,131.46000671386722,-1.289165264870495,131.33999633789062,0.059673991219688416 4140,2023-11-22,131.33000183105472,132.11000061035156,130.96000671386722,131.66000366210938,956800.0,0.004743287318045297,-1.1495372417039242,1.1379636937648123,71.97104420490906,76.6331565649682,-2.6653414982785364,-7.308486578876398,-7.661475345009293,0.38606370048276517,21.085718007752142,1.3999938964843466,5.470056686702705,5.829000854492222,-4.906984168014532,16.564985876998975,0.4610083432388592,11.196993365745598,-5.6227705475512835,50.67870803816914,-16.183387716187475,5.367992511253375,11,-2.8299980163574503,-7.224998474121108,-7.49250030517581,-1.240005493164091,7.589996337890568,2,0.06510319753712235,1.2772280219364607,130.71000671386722,-1.8780587655146728,131.25999450683594,1.6990311398181732,131.46000671386722,0.06510319753712235 4141,2023-11-24,131.05999755859378,131.52999877929688,130.77999877929688,131.22000122070312,573900.0,-0.002055922246984143,-1.0833298012122239,0.48485689184810843,67.50326163695124,75.82871474774284,-1.4575087577290162,-6.297318903986081,-7.483582439098058,0.5290835477408677,19.986939288914996,0.75,5.810324040369693,4.883496856689476,-5.438167695285557,15.205161408664523,-0.27733541929805483,10.044329132676992,-4.6024887320539705,39.719209680064985,-23.426783981859955,5.160832275987522,11,-1.9799957275390625,-6.9549942016601705,-7.094997406005874,-1.074996948242216,6.070007324218722,4,0.0756142518443037,-1.1495372417039242,131.33000183105472,1.2772280219364607,130.71000671386722,-1.8780587655146728,131.25999450683594,0.0756142518443037 4142,2023-11-27,130.64999389648438,131.30999755859378,130.24000549316406,130.33999633789062,1607100.0,-0.0031283661662369067,-3.1962180599606165,-1.9374403967197795,65.43445412327925,75.72341152010016,-0.46984594028074866,-4.948627174567861,-7.091436307927651,0.8164130367502196,18.21938423402272,1.069992065429716,6.016971747843627,3.716493606567383,-5.469612469825364,12.902599682960116,-0.8765594316289764,8.309546644763756,-3.517235281211825,23.15729452769766,-35.25848301944826,4.593053038196368,11,-0.6099891662597372,-6.544990539550767,-7.2324943542480185,-1.8649978637695312,1.810012817382841,0,0.08174518510144146,-1.0833298012122239,131.05999755859378,-1.1495372417039242,131.33000183105472,1.2772280219364607,130.71000671386722,0.08174518510144146 4143,2023-11-28,130.19000244140622,131.25999450683594,129.82000732421878,130.52000427246094,1332700.0,-0.0035207920135275073,-1.6915847867319753,-1.0645304193739842,67.13238224074416,74.5115590641327,0.9034824601650371,-3.581449388007229,-6.664364734922728,1.135599082166351,16.28122113248294,1.439987182617159,6.276590942157171,2.5640018463134453,-5.244467709909543,10.372471402536434,-1.340232931798056,6.468236624424932,-2.449519016274209,16.15703938644601,-38.67098817425802,3.9042347781114914,11,1.3250045776367756,-6.084999084472614,-7.652503967285128,-2.6050071716308594,2.1600036621094034,1,0.08126585477111714,-3.1962180599606165,130.64999389648438,-1.0833298012122239,131.05999755859378,-1.1495372417039242,131.33000183105472,0.08126585477111714 4144,2023-11-29,130.42999267578122,131.74000549316406,130.38999938964844,131.02999877929688,1156400.0,0.0018433845139760319,-2.970648954312898,1.8181902251814157,67.64894420153958,73.34260082039155,0.7204405270507266,-2.9836271793846265,-6.934842432456122,0.7320961633565446,14.821770673501344,1.550003051757841,6.131081379001998,2.1749923706054517,-4.2157456028142235,8.565730344025141,-1.020376616104386,5.370361357315289,-2.142556921775679,26.636993010252585,-26.852494449539332,3.1953689867098416,11,0.6900100708008097,-6.324989318847614,-8.919994354248018,-3.654994964599581,3.4200134277344034,2,0.08157644135491249,-1.6915847867319753,130.19000244140622,-3.1962180599606165,130.64999389648438,-1.0833298012122239,131.05999755859378,0.08157644135491249 4145,2023-11-30,131.0,131.25,129.72999572753906,131.13999938964844,2234800.0,0.004370216639018709,7.444453863434069,0.23332994252580147,73.15434145342344,72.19358026067157,0.033214478550974036,-3.0699355567796687,-7.480340738521107,0.00023070641876188347,15.454903310155233,1.5200042724609375,6.388037554976293,2.3379997253418026,-3.628808438026226,8.304807888709831,-0.645404356342226,5.321403807025817,-2.2203071500082956,63.1839851815863,3.0399198757059906,2.9834040816840144,11,0.04000091552734375,-6.894996643066392,-9.490001678466797,-5.68999862670897,2.160003662109375,3,0.0725190839694656,-2.970648954312898,130.42999267578122,-1.6915847867319753,130.19000244140622,-3.1962180599606165,130.64999389648438,0.0725190839694656 4146,2023-12-01,132.0,132.47999572753906,130.16000366210938,130.63999938964844,1368700.0,0.007633587786259444,1.0,-9.71433242506812,70.03742685646964,70.75504162849985,-0.9647748320151663,-3.6290808796029523,-8.372138085944172,-1.1804481803189333,16.6985478135999,2.3199920654296875,5.825025475390561,2.9399997711181527,-2.7857423448258203,8.665741887062126,0.07712871314618042,5.802870829090139,-2.777275763620736,82.54560990767045,24.756592762934645,2.8628710579719856,12,-0.8950042724609375,-7.894996643066392,-10.935001373291016,-7.339996337890611,1.169998168945284,4,0.05242422855261575,7.444453863434069,131.0,-2.970648954312898,130.42999267578122,-1.6915847867319753,130.19000244140622,0.05242422855261575 4147,2023-12-04,131.0,131.85000610351562,130.58000183105472,130.8699951171875,2175100.0,-0.007575757575757569,-2.5775198796477454,0.09559178269698976,73.79633933969356,69.95160851640019,-0.04122404554038894,-2.336161433647476,-7.267521780800365,-0.3639863563107326,17.518145352182223,1.419998168945284,5.112271019488048,1.6779998779296932,-3.8892977943652056,7.245297550224606,-1.1056489582177562,4.461648714077143,-1.3785475158719294,46.181973544034086,-13.772833437675565,2.783648836147456,12,0.1049957275390625,-6.894996643066392,-10.450000762939453,-6.3899993896484375,1.100006103515625,0,0.04679393040314883,1.0,132.0,7.444453863434069,131.0,-2.970648954312898,130.42999267578122,0.04679393040314883 4148,2023-12-05,129.69000244140622,130.30999755859378,128.80999755859378,130.30999755859378,941700.0,-0.009999981363311261,3.838747784996603,-4.7690140845074795,44.88095432722449,66.83990537602604,1.142830776067683,-0.7661619225026186,-5.865650793483468,0.7711946783804535,18.05371182981252,2.1900024414062216,4.264293652750467,0.17800216674802982,-5.150374924711144,5.506379258207218,-2.4861863789815573,2.842190712477617,3.5200042724609943,23.978346644934337,-29.999465932169652,2.6641885457295937,12,0.9549942016601847,-5.504997253417926,-9.390003204345675,-5.330001831054659,2.239990234375,1,0.021358656953626598,-2.5775198796477454,131.0,1.0,132.0,7.444453863434069,131.0,0.021358656953626598 4149,2023-12-06,131.22999572753906,131.8800048828125,130.27999877929688,130.80999755859378,1080000.0,0.01187441789762178,-1.1621766519233347,-0.6774217365622075,46.90362116211767,64.05463614904922,-0.35273950210242333,-1.9169204939676092,-7.213064312456595,-0.9608646357555699,18.948565451105367,2.1900024414062784,3.45095200749104,1.4084957122802848,-3.531076821028762,6.348068245589346,-1.0612905543742386,3.878281978934808,1.8920108032226892,65.94003750254633,15.195315045243134,2.4697862666545296,12,-0.5849990844726562,-6.619991302490206,-11.222496032714844,-6.8699951171875,-0.489990234375,2,0.00853471319394039,3.838747784996603,129.69000244140622,-2.5775198796477454,131.0,1.0,132.0,0.00853471319394039 4150,2023-12-07,132.3699951171875,132.91000366210938,130.82000732421878,131.55999755859378,1245200.0,0.00868703365665957,1.2116191952463693,1.9285740236149584,55.46129151267619,62.716639468574215,-1.4859671504185883,-2.6136204145104216,-8.140687618056319,-2.2850575238042268,20.248670430350458,2.0899963378905966,2.7546633610153606,2.181995391845703,-2.333304743895127,6.697295527586533,-0.07565467602472609,4.439645459716118,0.6657712341308866,86.82907948700763,38.15948848532484,2.2576500678704154,12,-1.5099945068359375,-6.214992523193345,-12.617496490478516,-8.009994506835938,-3.239990234375,3,0.011180864553314018,-1.1621766519233347,131.22999572753906,3.838747784996603,129.69000244140622,-2.5775198796477454,131.0,0.011180864553314018 4151,2023-12-08,133.32000732421878,133.69000244140622,131.46000671386722,132.02000427246094,1445600.0,0.007176945244957045,1.1862775163995174,1.6049468766484223,59.06433531281264,62.00884848963348,-2.326320964035034,-2.9908170369892275,-8.971547418094332,-3.423911665287818,21.788535756501314,2.2299957275390057,2.4506156593488413,2.6710071563720987,-1.0378152402188618,6.379829552963045,0.8165959580766184,4.525418354667579,-4.510009765625,92.41814043074875,45.59684280012304,1.8544111982954754,12,-2.0700073242187784,-5.325004577636776,-13.602508544921903,-8.960006713867216,-2.8600006103515625,4,-0.0012001474146359215,1.2116191952463693,132.3699951171875,-1.1621766519233347,131.22999572753906,3.838747784996603,129.69000244140622,-0.0012001474146359215 4152,2023-12-11,135.75999450683594,136.30999755859378,133.71000671386722,134.05999755859378,1170400.0,0.018301733037588308,-1.1666783227898914,1.3076868903834138,68.00004394541962,62.10525534570853,-4.4312162766899235,-4.968025871961942,-11.252546086405943,-6.022266996741223,23.33418782549354,2.989990234375,2.1907488849169283,4.655494689941406,0.7806459297289337,8.530343450153879,2.718070309835184,6.592919070047628,-6.8523968505859045,92.66662597656212,46.67050653179518,1.9374243801062332,12,-3.199996948242159,-5.709995269775391,-15.752494812011719,-11.399993896484375,-3.2200012207031534,0,-0.01907775812233281,1.1862775163995174,133.32000732421878,1.2116191952463693,132.3699951171875,-1.1621766519233347,131.22999572753906,-0.01907775812233281 4153,2023-12-12,135.5,136.03999328613278,135.00999450683594,135.80000305175778,1020000.0,-0.0019151039875952014,1.6410783105426006,-0.17647270018219446,69.61508036186235,62.32371491907773,-3.731158321944804,-4.088311741498842,-10.823312548561631,-5.908591536282472,24.96336885290869,1.0299987792968466,2.0710702992330994,3.8690002441406364,0.7079558976470537,7.030044590634219,2.288478070893831,5.449522417387442,-6.296306347656213,86.56720194745672,35.33840979622663,1.5805221732467982,12,-2.9400024414062216,-5.450000762939453,-14.415000915527344,-11.139999389648438,-2.300003051757784,1,-0.02509220587811345,-1.1666783227898914,135.75999450683594,1.1862775163995174,133.32000732421878,1.2116191952463693,132.3699951171875,-0.02509220587811345 4154,2023-12-13,137.88999938964844,138.0,135.11000061035156,137.22000122070312,1634300.0,0.017638371879324266,5.494385104668507,-2.233304511469618,73.46211274492649,62.35791172924474,-5.533587571284784,-6.2190775694536455,-12.980896090259392,-8.424035132977394,25.49937115567718,2.8899993896484375,2.087844031365165,5.891999816894526,1.7174982281927953,10.066501405596256,3.8047490225436604,7.979250611245391,-8.402053581054645,98.46795651028162,45.22105562502031,2.087250794350862,12,-4.4850006103515625,-6.994998931884766,-16.80500030517578,-13.529998779296875,-3.2400054931640625,2,-0.04322290768183612,1.6410783105426006,135.5,-1.1666783227898914,135.75999450683594,1.1862775163995174,133.32000732421878,-0.04322290768183612 4155,2023-12-14,143.33999633789062,143.80999755859375,138.97999572753906,139.38999938964844,2006000.0,0.039524236510014354,-1.025156186521735,5.895533945204855,82.04597075022984,63.69219438410698,-10.112514042648343,-11.339203308666185,-18.168396595276647,-13.980714306599793,25.850221772406556,5.9199981689453125,2.281629779978772,10.763497161865246,4.1992980142471765,17.32769630948333,7.481397588056211,14.04559673567428,-13.341327277812468,96.1943192783514,39.53282921752916,3.2820995738090413,12,-7.029998779296875,-9.539997100830078,-22.25499725341797,-18.979995727539062,0.290008544921875,3,-0.08790282661250404,5.494385104668507,137.88999938964844,1.6410783105426006,135.5,-1.1666783227898914,135.75999450683594,-0.08790282661250404 4156,2023-12-15,141.6199951171875,142.8800048828125,139.1199951171875,141.75,3172300.0,-0.011999450709128112,2.1464324020634353,-0.032912653988341506,76.79535154153483,64.02541796208935,-7.6934606003671036,-9.285641974233783,-16.12052323524091,-12.430053915643299,26.446138481274637,4.220001220703125,2.4478642483346107,8.529496002197277,0.8566685475118447,16.202323456882723,4.693082274854561,12.365909729539993,-10.516419777228094,78.31678785580576,16.697754072323285,3.8364137273427206,12,-5.30999755859375,-7.819995880126953,-20.534996032714844,-17.259994506835938,2.6399993896484375,4,-0.08819369202802052,-1.025156186521735,143.33999633789062,5.494385104668507,137.88999938964844,1.6410783105426006,135.5,-0.08819369202802052 4157,2023-12-18,140.97999572753906,142.0500030517578,140.8800048828125,141.8699951171875,1318500.0,-0.004519131561322665,-1.1468228969803873,6.845892018779343,76.12591876108846,67.49708067696311,-6.133976175489153,-8.322562290273538,-15.251331851486128,-11.95557537066361,27.074259269571183,1.1699981689453125,2.5044452578756022,7.413497161865223,-0.9807048126533289,15.80769913638376,3.2163961746059613,11.610598149124485,-8.859906610088899,67.84089943594519,0.4517631228297745,4.197100987259271,12,-3.93499755859375,-7.179996490478516,-19.854995727539062,-16.6199951171875,3.5,0,-0.07462043788115158,2.1464324020634353,141.6199951171875,-1.025156186521735,143.33999633789062,5.494385104668507,137.88999938964844,-0.07462043788115158 4158,2023-12-19,141.1199951171875,142.0,140.64999389648438,141.42999267578125,1162500.0,0.0009930443601304795,-1.160009765625,0.3483121024568382,76.00975375047146,70.73109540900242,-5.008860298093282,-8.10136141495019,-15.127739919561904,-12.244717365809379,27.7654868807378,1.350006103515625,2.623513586722879,7.060496520996082,-1.9022550046681488,16.023248046660314,2.579120758163981,11.541872283828184,-8.064713324445847,69.08042086210435,-3.320510277317098,4.481375762832116,12,-3.80499267578125,-6.739997863769531,-19.782495498657227,-16.759994506835938,4.5500030517578125,1,-0.06079933480673516,-1.1468228969803873,140.97999572753906,2.1464324020634353,141.6199951171875,-1.025156186521735,143.33999633789062,-0.06079933480673516 4159,2023-12-20,138.50999450683594,141.63999938964844,138.41999816894528,140.30999755859378,1513000.0,-0.018494902924168888,-2.2525335039032655,5.806507186454118,66.62240105589012,71.97121869158175,-1.4053842443399276,-5.140605045960598,-12.31869449189503,-9.812046878936627,28.356513512237903,3.2200012207031534,2.752484248930557,4.060496520996082,-4.967153092434671,13.08814613442685,-0.4533282857192944,8.57432132771146,-4.5943354528261295,1.669691059028542,-68.92712582007424,4.513824806715381,12,-0.8749923706054688,-3.169994354248047,-16.399995803833008,-14.149993896484375,6.720001220703125,2,-0.038336566090410584,-1.160009765625,141.1199951171875,-1.1468228969803873,140.97999572753906,2.1464324020634353,141.6199951171875,-0.038336566090410584 4160,2023-12-21,139.8800048828125,140.03999328613278,138.6300048828125,139.49000549316406,1046100.0,0.009891057904192868,2.9719314835911166,-0.21666596024244136,67.16029576541858,72.87076985298242,-1.78587345371011,-6.152678958263891,-13.505098201360397,-11.355296688987039,28.76397460793218,1.5299987792968466,3.501553551794217,5.003006744384777,-4.210503868528406,14.21651735729796,0.3962514379281856,9.609762050841368,-5.17279874843598,32.735527265636385,-34.848272944752374,4.606755306456595,12,-1.1200027465820312,-3.57000732421875,-15.175006866455078,-15.520004272460938,2.30999755859375,3,-0.037389267970856066,-2.2525335039032655,138.50999450683594,-1.160009765625,141.1199951171875,-1.1468228969803873,140.97999572753906,-0.037389267970856066 4161,2023-12-22,140.97000122070312,141.61000061035156,139.96000671386722,140.69999694824222,786500.0,0.00779236702775199,1.1290201907836728,0.6923197308188167,71.62691214904761,73.27375520894108,-1.8736324726446014,-6.811399853550483,-14.368278914798054,-12.577068871805409,29.407064511636932,1.7299957275390625,4.222708940420944,5.5975028991699105,-3.8154386861689886,15.01044448450881,0.8910321065004609,10.30397369183936,-5.534571772389228,70.24792346235354,-0.04128496079538024,4.706470792669452,12,-1.5600051879882812,-4.660003662109375,-14.667497634887695,-16.845001220703125,1.279998779296875,4,0.018869288778290194,2.9719314835911166,139.8800048828125,-2.2525335039032655,138.50999450683594,-1.160009765625,141.1199951171875,0.018869288778290194 4162,2023-12-26,141.3300018310547,141.77999877929688,140.50999450683594,141.1999969482422,660200.0,0.0025537391447414404,1.4660306361292998,0.48149194687769975,76.33485115770071,74.02039640847866,-1.5203147556642307,-6.672351362437098,-14.391054714665941,-13.04589542852355,30.373611162783977,1.2700042724609375,4.845413357106509,5.423503112792957,-4.072791462848926,14.919797688434855,0.6753558249720015,10.171650400613913,-5.224606933918409,81.28497692002794,4.925520542788476,4.748147287820946,12,-1.8700027465820312,-5.0200042724609375,-15.027498245239258,-17.22499847412108,1.4900054931640625,1,0.02073156893667738,1.1290201907836728,140.97000122070312,2.9719314835911166,139.8800048828125,-2.2525335039032655,138.50999450683594,0.02073156893667738 4163,2023-12-27,140.77000427246094,141.4600067138672,140.24000549316406,141.27000427246094,809200.0,-0.0039623402769297655,1.7727146622277707,-3.8460093896713614,72.58525272375228,73.9229675172371,-0.14991768089527113,-5.564374508171397,-13.584620096813424,-12.576411675332906,31.554376859429688,1.220001220703125,5.400968693469338,4.33450546264649,-4.998308016517967,13.667318941810933,-0.33190127693572435,9.000912202228704,-4.048241162408061,69.94064513785158,-7.417198521933528,4.6664067395822215,12,0.34499359130859375,-4.4600067138671875,-14.467500686645508,-16.66500091552733,0.019989013671875,2,0.026354985738988868,1.4660306361292998,141.3300018310547,1.1290201907836728,140.97000122070312,2.9719314835911166,139.8800048828125,0.026354985738988868 4164,2023-12-28,141.07000732421875,141.33999633789062,140.44000244140622,141.16000366210938,626100.0,0.0021311575097855417,3.000135639199855,0.17999267578125,71.44973552935511,72.74560804825101,0.05431243254463425,-5.298015357919013,-13.63735606152352,-12.98079269100063,32.63385075454881,0.8999938964844034,5.671058225885133,4.1025077819824105,-4.999068194718376,13.204083758683197,-0.4482802063679969,8.653295770332818,-3.781185458282607,77.46054505468955,1.2470164285526693,4.550787988350395,12,-0.42000579833984375,-4.760009765625,-14.76750373840332,-16.965003967285142,0.4799957275390625,3,0.032607858551779056,1.7727146622277707,140.77000427246094,1.4660306361292998,141.3300018310547,1.1290201907836728,140.97000122070312,0.032607858551779056 4165,2023-12-29,140.5,141.22999572753906,140.03999328613278,140.69000244140622,795900.0,-0.00404059895530251,-1.1441178896433581,2.111224143777236,68.04018813555939,71.77281211425374,0.20014863089610913,-4.194873287524814,-12.74036762052883,-12.487283852541509,34.0381985223635,1.1900024414062784,5.972593822238736,3.057500457763666,-5.718528660847483,11.833529576374815,-1.330514101541894,7.445515017069226,-2.6894840786512475,29.6700901278547,-42.655676720208625,4.388014559305568,12,-0.2649993896484375,-4.19000244140625,-14.19749641418457,-16.394996643066392,1.4900054931640625,4,0.03366545001807153,3.000135639199855,141.07000732421875,1.7727146622277707,140.77000427246094,1.4660306361292998,141.3300018310547,0.03366545001807153 4166,2024-01-02,138.91999816894528,139.69999694824222,138.08999633789062,139.28999328613278,1367700.0,-0.01124556463384141,1.7058778273578443,1.9473176999681678,58.298325220426804,69.79196838751356,1.516338058287289,-2.1817189477183945,-10.759572249616298,-10.966760491867547,34.69956890810966,2.410003662109375,5.978493748744029,1.131498718261696,-7.279104187377499,9.54210162390089,-3.073802734557887,5.336800171081279,4.889999389648466,22.493259672162917,-45.30728305577166,4.2053014528195956,1,1.1250000000000284,-2.610000610351534,-12.617494583129854,-14.814994812011676,4.190002441406278,1,0.02353875839016495,-1.1441178896433581,140.5,3.000135639199855,141.07000732421875,1.7727146622277707,140.77000427246094,0.02353875839016495 4167,2024-01-03,137.1300048828125,138.13999938964844,136.83999633789062,137.77000427246094,1685000.0,-0.012885065575338639,-1.1311237571133763,1.729750907291323,53.96209115806527,67.34222809946843,3.0204062004323475,0.09598714273718656,-8.524905445512616,-9.235921454135564,35.17697731198302,2.080001831054659,5.157264483600244,-0.9649948120117244,-8.758077955462,6.8280883314385505,-4.861536383736848,2.931546759713399,6.565592651367183,6.2772271341614445,-56.70605626126201,3.8965415717251344,1,2.17999267578125,-0.82000732421875,-10.537502288818331,-13.025001525878892,6.9199981689453125,2,0.037336796724851684,1.7058778273578443,138.91999816894528,-1.1441178896433581,140.5,3.000135639199855,141.07000732421875,0.037336796724851684 4168,2024-01-04,132.46000671386722,135.03999328613278,131.96000671386722,135.0,2634700.0,-0.03405526145015558,1.3511528627921545,3.9687432944710235,38.118181126118415,64.175092551716,7.0770251481706055,5.253496890102781,-3.40536271054566,-4.621538172037589,36.29448333637876,5.169998168945284,4.3739196002604785,-5.773493194580055,-13.01668541123874,1.469699022078629,-9.395089302909383,-2.1518970862507274,10.961366772460906,5.330496301610324,-50.9680557285778,3.6215961083293378,1,4.409996032714815,3.849990844726534,-5.387502670288086,-8.355003356933608,10.829986572265597,3,0.07821229114634298,-1.1311237571133763,137.1300048828125,1.7058778273578443,138.91999816894528,-1.1441178896433581,140.5,0.07821229114634298 4169,2024-01-05,132.35000610351562,133.30000305175778,131.55999755859378,131.75999450683594,1825700.0,-0.0008304439436517264,-2.515143108151934,-0.23228864418692927,18.617977998075887,58.781501688677935,6.952466398790705,5.7463251930979595,-2.902625160079822,-4.575063126897831,36.936473813602376,1.7400054931640057,3.5883111531144607,-5.939494323730457,-12.968860042574931,1.0898713951140167,-9.454177183152694,-2.4248114643082204,10.383685376464854,8.169686603032869,-41.30263302004899,3.5146828594222357,1,4.3199920654296875,3.959991455078125,-4.540000915527315,-8.245002746582017,8.389999389648438,4,0.063770206221343,1.3511528627921545,132.46000671386722,-1.1311237571133763,137.1300048828125,1.7058778273578443,138.91999816894528,0.063770206221343 4170,2024-01-08,133.85000610351562,134.19000244140622,132.52000427246094,133.6199951171875,1525900.0,0.01133358466811707,2.6703108756163845,0.3898414668839062,27.530407247965357,53.881890033002136,5.036836195899241,4.59866494442673,-3.933424975570915,-6.082769326980454,37.1433136969493,1.8399963378905966,2.776163631074297,-4.513494873046881,-11.307702337035323,2.2807125909415618,-7.910598605041116,-1.1163911410526453,7.989789862753923,28.132785216593863,-16.9601102044091,3.397103731994224,1,2.8199920654296875,2.459991455078125,-6.2375030517578125,-9.745002746582017,8.949996948242188,0,0.057527057132050086,-2.515143108151934,132.35000610351562,1.3511528627921545,132.46000671386722,-1.1311237571133763,137.1300048828125,0.057527057132050086 4171,2024-01-09,133.16000366210938,133.80999755859378,132.07000732421878,132.07000732421878,1270000.0,-0.00515504228571062,-2.1926533583449324,4.738888151784406,27.451018351893495,48.45035305457911,5.031613387930491,5.561190844476869,-2.8070609126573345,-5.388277091141845,37.16231102003375,1.7799987792968466,2.294899428045852,-5.195497131347651,-12.015039291845682,1.6240450291503805,-8.605268211596666,-1.785726051098635,7.857408431546105,24.31619541447975,-17.159831740037824,3.4097710802490115,1,3.3499984741210938,3.149993896484375,-5.587501525878906,-9.055000305175767,10.009994506835938,1,0.06631121649305927,2.6703108756163845,133.85000610351562,-2.515143108151934,132.35000610351562,1.3511528627921545,132.46000671386722,0.06631121649305927 4172,2024-01-10,133.16999816894528,133.52999877929688,132.47000122070312,133.0,1842400.0,7.505637249205499e-05,1.3820186191643664,0.15596214687681534,26.902981270087437,43.37454511528301,4.18219909084624,5.636181428131323,-2.305815441028159,-5.367970985507242,36.424307558464506,1.05999755859375,1.648721143934921,-5.0560028076172046,-12.174867561993977,2.0628619467595684,-8.615435184805591,-1.496570430428818,7.090820761905263,46.264442154648016,7.9381392460450755,3.5594323771883922,1,3.2799987792969034,3.139999389648466,-5.564998626708956,-9.064994812011676,9.229995727539091,2,0.07464145511811116,-2.1926533583449324,133.16000366210938,2.6703108756163845,133.85000610351562,-2.515143108151934,132.35000610351562,0.07464145511811116 4173,2024-01-11,132.10000610351562,133.24000549316406,131.22000122070312,132.91999816894528,2143700.0,-0.008034783210496221,1.7671164156642245,-4.823534691680022,29.546939526695027,38.718678892765226,4.350521772237386,6.7863330650805835,-0.7532334251317252,-4.271357250390992,35.80446515308988,2.0200042724609375,0.7050713554147876,-5.955995178222651,-13.498720527414008,1.586730170968707,-9.72735785281833,-2.184632503626972,7.464747117554367,29.629781855920385,-12.78254956798898,3.7713626745956734,1,4.124992370605469,4.209991455078125,-4.495006561279297,-7.995002746582017,8.1199951171875,3,0.09046174410376628,1.3820186191643664,133.16999816894528,-2.1926533583449324,133.16000366210938,2.6703108756163845,133.85000610351562,0.09046174410376628 4174,2024-01-12,131.92999267578122,133.32000732421878,131.46000671386722,132.25,1973200.0,-0.0012870054495014438,-1.9524305471457237,0.390256610655252,22.529331249617584,33.661917016549474,3.4505398302121932,6.837506347540511,-0.14133498818347334,-4.084701479805389,34.63876785300166,1.8600006103515625,-0.45348629001060203,-5.828008270263695,-13.85381785859812,2.1978013180707308,-9.840913064430907,-1.815103476096482,6.800285345252092,23.905426372519077,-18.915890270091847,4.012904794167211,1,3.5300064086914347,5.115005493164091,-4.514991760253878,-7.824989318847614,8.810012817382841,4,0.0861062778823074,1.7671164156642245,132.10000610351562,1.3820186191643664,133.16999816894528,-2.1926533583449324,133.16000366210938,0.0861062778823074 4175,2024-01-16,130.74000549316406,131.49000549316406,128.69999694824222,131.16999816894528,2580500.0,-0.009019838161755667,4.214933546289377,1.3436963570472837,14.89361256478692,28.839171165922817,3.4760183389244332,7.415321446103633,1.3243081066912055,-2.876679435441929,32.63181598772203,3.2299957275390057,-1.557167758650877,-6.38799591064452,-14.545914788857857,1.7699229675688173,-10.466955349751174,-2.3090364715378655,7.239244847836233,39.92188456473582,0.5463093460436781,4.078959439106665,1,2.67999267578125,5.514991760253906,-3.112504959106431,-6.6350021362304545,12.889999389648438,1,0.07648768226893532,-1.9524305471457237,131.92999267578122,1.7671164156642245,132.10000610351562,1.3820186191643664,133.16999816894528,0.07648768226893532 4176,2024-01-17,129.1300048828125,130.19999694824222,128.52000427246094,129.33000183105472,2045900.0,-0.012314521513736243,-1.3661899184406328,0.4651171043294084,11.4412039595708,24.11462814386788,3.9686085693653297,8.476205562764534,3.158898952574134,-1.2769835964309948,30.53548589642553,2.220001220703125,-2.766067842050944,-7.373497009277344,-15.983286297459614,1.2362922789049406,-11.678391653368493,-3.0686023651861944,7.735735051056821,12.175674235156167,-20.99403315067721,4.3048946440911395,1,2.649993896484375,7.034996032714844,-0.6225032806396484,-5.025001525878892,13.979995727539062,2,0.10586229111778511,4.214933546289377,130.74000549316406,-1.9524305471457237,131.92999267578122,1.7671164156642245,132.10000610351562,0.10586229111778511 4177,2024-01-18,130.46000671386722,130.47000122070312,128.91000366210938,130.0,2997600.0,0.010299711769249154,5.500047684140255,-2.30006866559835,18.927064995649573,21.98228190714912,1.7801725050328514,6.659076932777083,2.018123395019046,-2.587147180963626,28.279555791550692,1.55999755859375,-3.9069340058699993,-5.517495727539028,-14.260150611626983,3.2251591565489406,-9.88882316958302,-1.1461682854950368,5.237330227404925,40.41669183305659,11.406755894341561,4.371327442043983,1,0.8949966430663778,5.704994201660128,-0.8375053405762003,-6.115005493164105,12.329986572265597,3,0.09742442741823876,-1.3661899184406328,129.1300048828125,4.214933546289377,130.74000549316406,-1.9524305471457237,131.92999267578122,0.09742442741823876 4178,2024-01-19,132.53999328613278,132.53999328613278,129.91999816894528,131.16000366210938,2624600.0,0.015943480493815443,2.797122922633091,2.999933658406891,26.782734374675343,22.889477060104614,-0.32103504331666954,4.114281534783544,0.1512433165949858,-4.652243634319802,25.6993031617538,2.6199951171875,-4.716488725774525,-3.0085090637207372,-11.527861463211309,5.5108433357698345,-7.268185263466023,1.2511671360245487,2.1525170815057777,83.74971787152636,58.35404491776378,4.259676199745289,1,-1.1849899291991903,3.6250076293945597,-1.2349948883056356,-6.884994506835895,11.090011596679716,4,0.07439264455872885,5.500047684140255,130.46000671386722,-1.3661899184406328,129.1300048828125,4.214933546289377,130.74000549316406,0.07439264455872885 4179,2024-01-22,133.19999694824222,134.08999633789062,133.0,133.0,3008700.0,0.004979656673775423,-9.900129701686122,0.14492641448934787,30.22748519788101,23.18915238787302,-0.9474190724088771,3.2001420753339005,-0.25618857345546076,-5.311091665821721,23.958348797465224,1.550003051757841,-5.345825831288181,-2.0830055236816065,-10.544524901103017,6.378513853739818,-6.313765212392326,2.147754165029113,-4.679992675781278,84.02153218184608,56.722435341888875,4.230759688710711,1,-1.8949966430664347,2.965003967285128,-1.8949985504150675,-7.544998168945327,9.900009155273409,0,0.0527027359857124,2.797122922633091,132.53999328613278,5.500047684140255,130.46000671386722,-1.3661899184406328,129.1300048828125,0.0527027359857124 4180,2024-01-23,134.64999389648438,135.19000244140622,133.57000732421878,133.63999938964844,2745900.0,0.010885863224197934,-1.817435148941857,5.050049591820446,38.35239783130065,24.40041677447382,-2.5390077942863343,1.410555961201652,-1.4315571756138752,-6.7744823228916005,22.185187943434848,1.9900054931640057,-5.175693563521918,-0.37150802612305256,-8.553488757536286,7.810472705290167,-4.462498391829655,3.71948233958355,-6.018589782714855,91.90391764369498,61.35326819016264,4.090990365706612,1,-2.7949905395507812,1.5150070190429688,-2.4999942779541016,-8.149993896484375,8.910003662109375,1,0.045228458022519735,-9.900129701686122,133.19999694824222,2.797122922633091,132.53999328613278,5.500047684140255,130.46000671386722,0.045228458022519735 4181,2024-01-24,143.6300048828125,146.8300018310547,141.5500030517578,143.38999938964844,4074200.0,0.0666915068205034,-1.6938781865387835,0.2376304935716336,62.735115200319555,28.38176498894405,-11.03847756644032,-7.757697667332991,-9.996625337505236,-15.727620201946763,20.95858079148804,12.180007934570312,-4.402222152719958,8.47550277709962,-0.1860364031965105,17.137041957395752,4.144733186951555,12.806272367247686,-14.736256835937525,82.14287234812522,46.51741278648741,4.330769590148065,1,-5.9550018310546875,-5.9550018310546875,-8.575006484985352,-14.225006103515625,0.1100006103515625,2,0.0,-1.817435148941857,134.64999389648438,-9.900129701686122,133.19999694824222,2.797122922633091,132.53999328613278,0.0 4182,2024-01-25,144.25999450683594,145.0,142.86000061035156,144.52000427246094,3641700.0,0.004386197887672916,2.5081922105210497,-1.0833492275414838,77.46740810620352,33.70626149777833,-11.096871710794971,-8.59773509321667,-10.278003177642319,-16.334145534288027,19.62852925543829,2.1399993896484375,-3.874960541151694,8.958992767333996,-0.2256590957789797,18.143644630446985,4.366666835777494,13.551318698890498,-14.29007123291018,84.80185234981694,43.47115809624829,4.592325931556494,1,-6.584991455078125,-6.584991455078125,-9.204996109008789,-14.854995727539062,-1.1999969482421875,3,-0.007971675726286542,-1.6938781865387835,143.6300048828125,-1.817435148941857,134.64999389648438,-9.900129701686122,133.19999694824222,-0.007971675726286542 4183,2024-01-26,144.47999572753906,145.82000732421875,143.47000122070312,145.8000030517578,3302400.0,0.001525032781646951,2.45585100415124,5.076760563380281,78.09170971382862,39.87985910491288,-10.47796375147027,-8.986272927330958,-10.085488843972144,-16.543216121659952,18.427546535805494,2.350006103515625,-3.239760087801187,8.993494415283209,-0.7867803830125126,18.77376921357893,4.103357016135334,13.883631814431084,-13.49846774018556,83.00791184106147,35.934206708374944,4.890137399147864,1,-6.80499267578125,-6.80499267578125,-9.057497024536133,-15.074996948242188,-4.239990234375,4,-0.01169713795253191,2.5081922105210497,144.25999450683594,-1.6938781865387835,143.6300048828125,-1.817435148941857,134.64999389648438,-0.01169713795253191 4184,2024-01-29,145.6699981689453,145.72999572753906,142.60000610351562,143.0399932861328,1856800.0,0.00823645124997352,1.2763560901988635,-1.992416886299533,77.77255925512966,46.86640873717319,-10.632055198649482,-10.344345851867672,-11.020530280317445,-17.67917124160121,17.043010885267034,3.1299896240234375,-2.5101743915186887,9.95349731445313,-0.5679144871950825,20.474909116101344,4.692791413629038,15.214203215277223,-13.737561750969746,91.2518541277573,40.056268362282026,5.260705900824104,1,-7.9949951171875,-7.9949951171875,-9.822498321533203,-16.264999389648438,-4.2599945068359375,0,-0.01400421028197496,2.45585100415124,144.47999572753906,2.5081922105210497,144.25999450683594,-1.6938781865387835,143.6300048828125,-0.01400421028197496 4185,2024-01-30,145.22999572753906,146.83999633789062,145.19000244140625,145.80999755859375,1233100.0,-0.0030205426439008365,-4.000069359350796,-0.220532606173126,78.69710300452547,54.33928640883482,-8.851303529598738,-10.046926001763012,-10.364753260145875,-17.171962629820996,15.896161872068888,1.649993896484375,-1.7373425214115912,9.276995086669928,-1.889982382821671,20.443972556161526,3.6935063519241282,14.860483821415727,-12.40370538477876,69.56516722673321,14.351143953272143,5.583488734745797,1,-7.3549957275390625,-7.549995422363281,-8.742494583129883,-15.824996948242188,-2.769989013671875,1,-0.014666320227809115,1.2763560901988635,145.6699981689453,2.45585100415124,144.47999572753906,2.5081922105210497,144.25999450683594,-0.014666320227809115 4186,2024-01-31,142.19000244140625,144.57000732421875,141.99000549316406,144.0,2766500.0,-0.020932268646733587,-1.334852313683251,3.120675593907027,68.74482732378029,59.87459333418267,-4.206261479781659,-7.114136773426736,-7.125999016579414,-14.051739978091604,15.373393531014665,3.239990234375,-0.8537706684962529,6.0735015869140625,-5.368747486271047,17.515750660099172,0.35237705032150757,11.794626123506617,-8.242615619035519,4.123656201529657,-50.06517422489314,5.7211245365925585,1,-3.8100051879882812,-4.510002136230469,-4.655002593994141,-12.785003662109375,-1.660003662109375,2,0.009634960923163627,-4.000069359350796,145.22999572753906,1.2763560901988635,145.6699981689453,2.45585100415124,144.47999572753906,0.009634960923163627 4187,2024-02-01,142.25,142.61000061035156,140.19999694824222,142.5,3586400.0,0.00042195342544193437,9.255308096876705,0.13812173326589108,72.01735199959751,64.90066195917403,-2.7021300795055936,-7.1367972461857505,-6.986309305526163,-14.025235422948413,15.246593971426044,2.4100036621093466,0.35145458088891246,5.877499389648449,-5.884848721375761,17.639847500672673,-0.003674665863655946,11.758673445160554,-7.27120441638769,30.873542774020237,-25.330383083568847,5.88117405551211,2,-2.3300018310546875,-4.569999694824219,-4.390003204345703,-12.845001220703125,-1.220001220703125,3,0.010474555312225409,-1.334852313683251,142.19000244140625,-4.000069359350796,145.22999572753906,1.2763560901988635,145.6699981689453,0.010474555312225409 4188,2024-02-02,142.82000732421875,143.5399932861328,141.0399932861328,141.72000122070312,1315000.0,0.004007081365333898,-1.0325021709465327,-4.4000244140625,73.21966556872717,69.67757088926804,-1.8557143346043574,-7.263254769226251,-7.339440728516763,-14.513010451435576,16.121483812516978,2.5,1.9324278037179567,5.929506683349615,-6.018382016785267,17.877395383484497,-0.04443766671784033,11.90345103341707,-6.892315680264176,39.45799121700318,-19.970950753365756,5.973944350067442,2,-2.6150054931640625,-5.140007019042969,-4.935009002685547,-13.415008544921875,-2.280014038085966,4,0.0016803684502704197,9.255308096876705,142.25,-1.334852313683251,142.19000244140625,-4.000069359350796,145.22999572753906,0.0016803684502704197 4189,2024-02-05,140.7899932861328,142.4600067138672,140.25999450683594,142.1300048828125,1632900.0,-0.014213793124079332,1.1999954223982057,-1.2181856013316688,70.68749332546,73.27035927750796,1.5244790939868267,-4.81540631553753,-5.093937755339084,-12.413011112843861,16.821479350048513,2.5600128173828125,3.3775217695673234,3.4774932861328125,-8.391089690705343,15.346076262970968,-2.456798202286251,9.411784774551876,-3.989317266663363,8.885487833182424,-50.821137394856706,5.934291488419074,2,2.7300033569335938,-3.1099929809570312,-2.077495574951172,-11.384994506835938,0.600006103515625,0,-0.003906440934697608,-1.0325021709465327,142.82000732421875,9.255308096876705,142.25,-1.334852313683251,142.19000244140625,-0.003906440934697608 4190,2024-02-06,141.5500030517578,141.7899932861328,140.11000061035156,140.75999450683594,1885500.0,0.005398180281750653,1.6456806439985583,-0.5895535134765825,76.49315014988625,74.79902982745982,2.063125649682263,-5.237503510673832,-5.645171644629727,-13.094392861449023,17.88259175718273,1.67999267578125,4.691806517847425,3.852503204345709,-8.042684362160713,15.747690770852131,-2.0950905789075023,9.80009698759892,-3.9461814068146737,32.28700165246279,-32.05092904918135,5.947593783253209,2,1.9249954223632812,-3.8700027465820312,-3.0700035095214844,-12.145004272460938,-2.1000061035155966,1,-0.000989045472484018,1.1999954223982057,140.7899932861328,-1.0325021709465327,142.82000732421875,9.255308096876705,142.25,-0.000989045472484018 4191,2024-02-07,141.99000549316406,142.49000549316406,140.85000610351562,141.8000030517578,3090600.0,0.0031084594271988397,1.7562958403857003,0.24050681809402402,75.5653867338639,74.5876941194221,1.5265586938303954,-5.251303128347416,-5.8582764601527515,-13.467419604726814,18.903408526784553,1.6399993896484375,6.002679052939698,3.8510055541992188,-7.990419065566783,15.69243017396522,-2.069706755683768,9.771717864082206,-3.6472898727851373,54.810755022510094,-12.034497906720787,5.920712309882999,2,1.4849929809570312,-4.310005187988281,-3.7175064086914062,-12.585006713867188,-2.8300018310546875,2,0.0033101007290667894,1.6456806439985583,141.5500030517578,1.1999954223982057,140.7899932861328,-1.0325021709465327,142.82000732421875,0.0033101007290667894 4192,2024-02-08,143.11000061035156,143.25,141.52999877929688,142.1999969482422,1781100.0,0.007887844734546512,1.8907524234497615,4.789431416639897,74.47891194156014,74.18627214472559,0.2528744531907705,-5.890442156711401,-6.720463707108763,-14.473168778899122,20.046166106556303,1.720001220703125,7.1525231500696975,4.474000549316401,-7.32360435952495,16.27160545815775,-1.4248019051042604,10.372803003737062,-4.087502532571705,87.46374361620727,21.816732217215545,5.898802454420673,2,0.36499786376953125,-5.430000305175781,-4.932502746582031,-13.705001831054688,-3.1100006103515625,3,-0.01802810299805191,1.7562958403857003,141.99000549316406,1.6456806439985583,141.5500030517578,1.1999954223982057,140.7899932861328,-0.01802810299805191 4193,2024-02-09,144.0500030517578,144.4499969482422,142.74000549316406,143.16000366210938,1401700.0,0.0065683910096934195,1.0236738747686334,0.9780173714745632,74.80565474570804,73.85661608812319,-0.8432092952551216,-6.207541723433593,-7.371590759749381,-15.29692984932069,20.900944146865108,1.709991455078125,7.0354832469201085,4.816503143310541,-6.796317607883481,16.429323894504577,-0.9899072322864697,10.622913518907552,-4.402105113169085,90.7835429953661,26.326408201596323,5.806410375597016,2,-0.5750045776367188,-6.370002746582031,-6.2400054931640625,-14.645004272460938,-3.3800048828125284,4,-0.020964971943637112,1.8907524234497615,143.11000061035156,1.7562958403857003,141.99000549316406,1.6456806439985583,141.5500030517578,-0.020964971943637112 4194,2024-02-12,143.2899932861328,145.00999450683594,143.0800018310547,143.94000244140625,2281600.0,-0.005276013533661139,-2.607489696675841,-0.730347866339774,70.39656209588236,72.93433376494062,-0.5099314938843236,-4.798873291470898,-6.333317786742839,-14.423758321468284,21.884940579393124,1.92999267578125,6.509173057217112,3.4884933471679744,-7.724610523601939,14.701597217937888,-2.1180585882169964,9.095045282552945,-3.066727475599947,64.89789054763551,3.75096417011126,5.606551935384964,2,-0.7299957275390625,-5.609992980957031,-6.699993133544922,-13.884994506835938,-1.959991455078125,0,-0.019191849597679944,1.0236738747686334,144.0500030517578,1.8907524234497615,143.11000061035156,1.7562958403857003,141.99000549316406,-0.019191849597679944 4195,2024-02-13,140.74000549316406,142.05999755859375,139.30999755859378,141.19000244140625,1953300.0,-0.01779599352675476,1.5114302237271815,0.6922932463203362,40.203402034020336,69.76306428830063,1.4931978274814242,-1.5402684070767236,-3.5473365339382212,-11.750017967871571,21.529760982132167,3.979995727539034,5.850367644392804,0.43850555419922443,-9.933574159737134,10.810585268135583,-4.7475343027689405,5.624545411167389,6.0999908447265625,25.087871933182154,-32.02335639879834,5.186039856968177,2,1.4199905395507812,-3.0600051879882812,-4.250007629394531,-11.335006713867188,3.25,1,0.004618401812666928,-2.607489696675841,143.2899932861328,1.0236738747686334,144.0500030517578,1.8907524234497615,143.11000061035156,0.004618401812666928 4196,2024-02-14,142.8000030517578,142.9600067138672,141.1199951171875,141.9199981689453,2789900.0,0.014636901223467724,2.066654798840344,-1.9555796683734021,45.48828998070492,66.8153907306459,-0.5265431476683204,-2.660014381346514,-5.374775528267776,-13.637580730437037,21.185341284799048,2.220001220703125,5.12632146442229,1.8150032043457145,-7.165700695873767,10.795707104565196,-2.675348745764012,6.305355154455441,3.8893933105468648,61.22819932807734,7.304888875705188,4.490351950109735,2,-0.6400070190429688,-5.120002746582031,-6.310005187988281,-13.395004272460938,0.5099945068359375,2,-0.023459425993859306,1.5114302237271815,140.74000549316406,-2.607489696675841,143.2899932861328,1.0236738747686334,144.0500030517578,-0.023459425993859306 4197,2024-02-15,143.1699981689453,144.6300048828125,142.77000427246094,142.8000030517578,2587900.0,0.0025910021658290816,-7.6513129879347055,0.4204466638923568,45.98898901517842,63.78976000247381,-0.8407235951030145,-2.138635470669726,-5.470879930693712,-13.828364864290592,21.105595085975146,1.8600006103515625,4.380705153591833,1.5494987487792855,-5.97622548838504,9.075222985943611,-2.2133633698028916,5.312360867361463,3.3718102172851445,67.71934521020985,16.75316530068146,3.762862118582163,2,-1.0100021362304688,-5.489997863769531,-6.759998321533203,-13.764999389648438,-1.55999755859375,3,-0.02800862302242968,2.066654798840344,142.8000030517578,1.5114302237271815,140.74000549316406,-2.607489696675841,143.2899932861328,-0.02800862302242968 4198,2024-02-16,142.39999389648438,144.05999755859375,142.30999755859375,143.22000122070312,1951800.0,-0.005378251605146378,-2.5,-2.216265258990432,39.72344316899065,60.34930998508833,-0.15261258709759318,-0.6240661151453537,-4.3880538292408175,-12.881648054881225,21.920765624800843,1.75,4.0023687183399375,0.2864944458007699,-5.908826955867227,6.481815847468766,-2.8111662550332426,3.3841551466347823,3.997178273193356,54.21049109234226,7.9956538826269465,3.0976607008339982,2,-0.23999786376953125,-4.719993591308594,-6.019996643066406,-12.9949951171875,-0.769989013671875,4,-0.016853890444890163,-7.6513129879347055,143.1699981689453,2.066654798840344,142.8000030517578,1.5114302237271815,140.74000549316406,-0.016853890444890163 4199,2024-02-20,140.22000122070312,141.44000244140625,139.36000061035156,141.0399932861328,2012800.0,-0.015308937986092674,1.567887048008364,0.9999813918868626,35.807388362348064,55.82866978647298,2.1657786688266185,2.222776180096673,-1.9637675034184667,-10.495747795232433,23.07579213378183,3.0399932861328125,3.477347145416445,-2.2444984436035043,-6.923349409587502,2.434352522380493,-4.583923926595503,0.09492703938849445,6.035427456752927,17.10530844509667,-25.075397087338555,2.3394254829919934,2,1.9399948120117188,-2.5400009155273438,-3.952503204345703,-10.81500244140625,4.709991455078125,1,0.003209220826734027,-2.5,142.39999389648438,-7.6513129879347055,143.1699981689453,2.066654798840344,142.8000030517578,0.003209220826734027 4200,2024-02-21,140.74000549316406,140.92999267578125,139.75999450683594,140.25,1789300.0,0.003708488574625468,1.6897132333596423,-0.5975734568935038,45.20821210192817,52.45565038292457,1.6972803296536654,2.300353921923403,-2.265150035278566,-10.803452990575039,24.11594933336016,1.1699981689453125,2.847051746223798,-2.028994750976551,-5.073862319008924,1.015872817055822,-3.5514285349927377,-0.5065609669603646,5.376514561914746,26.186029677886356,-19.949053330734696,1.5224337840161928,2,1.4199905395507812,-3.0600051879882812,-4.487506866455078,-11.2550048828125,4.5,2,0.004192101142977966,1.567887048008364,140.22000122070312,-2.5,142.39999389648438,-7.6513129879347055,143.1699981689453,0.004192101142977966 4201,2024-02-22,143.6300048828125,144.02999877929688,142.2100067138672,143.5500030517578,1700500.0,0.020534313463479448,3.1363943749891625,0.16326721265531094,53.8418797173899,50.162646802461204,-1.045573850860535,-0.6215106414895502,-4.929064550797676,-13.516002008709023,22.65779691333633,3.2899932861328125,2.473079466232491,0.8610046386718864,-2.1838629293604868,3.9058722067042595,-0.6614291453443002,2.383438422688073,2.3503847223365995,81.02468331523706,31.59761093594235,1.5224337840161928,2,-1.4700088500976562,-5.950004577636719,-8.79250717163086,-13.72000503540039,0.3300018310546875,3,0.0025064443230040645,1.6897132333596423,140.74000549316406,1.567887048008364,140.22000122070312,-2.5,142.39999389648438,0.0025064443230040645 4202,2024-02-23,143.11000061035156,144.3300018310547,142.4499969482422,144.0,1273500.0,-0.0036204431858455344,1.4258079759010052,-11.124737745565517,50.809583974795345,47.49641671680424,-0.5873340258121971,-0.20245860335302268,-4.263016633217973,-12.815298870839683,21.14760237514941,1.8800048828125,1.874047930765954,0.39850006103515057,-2.570298418868873,3.3672985409391742,-1.0858991789168613,1.8828993009871624,2.7369811538664237,75.45269776552436,23.741603433065848,1.4843992399520123,2,-0.9500045776367188,-5.2350006103515625,-9.137500762939453,-11.65500259399414,-0.4199981689453125,4,0.0013975050477899043,3.1363943749891625,143.6300048828125,1.6897132333596423,140.74000549316406,1.567887048008364,140.22000122070312,0.0013975050477899043 4203,2024-02-26,142.7899932861328,143.69000244140625,142.6199951171875,143.1699981689453,1963800.0,-0.0022360933747044287,-1.9722375280803628,0.4269720712534504,56.172834854815555,45.916002578907936,-0.5194845267720893,-0.01639429510456125,-3.78929139095672,-12.30966924049909,19.41639151590861,1.07000732421875,1.271442072386833,0.16299285888672443,-2.687719387093807,3.013705104867256,-1.2623632641035556,1.5883489818770045,2.9262487939726896,69.01392018764929,11.394689692806317,1.4253561229902703,2,-0.8199920654296875,-4.409996032714844,-9.029991149902344,-9.734992980957031,2.8899993896484375,0,-0.008263833120411235,1.4258079759010052,143.11000061035156,3.1363943749891625,143.6300048828125,1.6897132333596423,140.74000549316406,-0.008263833120411235 4204,2024-02-27,143.6300048828125,144.42999267578125,143.07000732421875,143.8300018310547,2799900.0,0.005882846391038088,-1.0605962523264014,0.5263009958239641,56.38820650335028,47.714314186611254,-1.4596960134105075,-1.0720371032628293,-4.539703342724096,-12.94148198716249,18.001882479148282,1.6399993896484375,0.6414881819719653,1.1050041198730582,-1.4139457666387045,3.623954006384821,-0.15447082338280893,2.3644790631289254,1.9581123068627733,82.86963369089668,21.135347172091855,1.2594749432558756,2,-1.6350021362304688,-3.7100067138671875,-9.870002746582031,-9.830005645751953,0.8499908447265625,1,-0.013924667075182473,-1.9722375280803628,142.7899932861328,1.4258079759010052,143.11000061035156,3.1363943749891625,143.6300048828125,-0.013924667075182473 4205,2024-02-28,143.10000610351562,144.11000061035156,142.6699981689453,143.02999877929688,1634300.0,-0.003690028275981083,-2.6455363696063663,-0.3500419623102159,53.39034791321978,48.59232062355735,-0.6255045143375355,-0.748151764363115,-4.100112771662339,-12.223093839414588,16.254430907984947,1.44000244140625,-0.122225115234329,0.6815048217773381,-1.5154335317816958,2.878443175336372,-0.4169643550021931,1.7799739985568692,2.362548693538031,40.090316106372306,-21.589482916208176,1.0984691767795236,2,-1.1050033569335938,-2.8950042724609375,-9.365005493164062,-9.300006866455078,1.54998779296875,2,0.012788165578007327,-1.0605962523264014,143.6300048828125,-1.9722375280803628,142.7899932861328,1.4258079759010052,143.11000061035156,0.012788165578007327 4206,2024-02-29,143.55999755859375,144.47000122070312,143.07000732421875,144.07000732421875,2693400.0,0.0032144754399616726,1.1373992452126915,-7.285091543156059,51.43219845935831,49.197121672910676,-1.079918567312518,-1.1597026824202885,-4.591582051840419,-12.450509949661864,15.630398792981707,1.399993896484375,-0.7149300725568821,1.0729965209960994,-1.1786935489803056,3.3246865909725045,-0.05284851399210311,2.198841555984302,1.7795060936907134,54.95040904043571,-3.324639258002513,1.1258450349882063,2,-1.6449966430664062,-0.4850006103515625,-9.549995422363281,-9.759998321533203,1.220001220703125,3,0.011702479542635924,-2.6455363696063663,143.10000610351562,-1.0605962523264014,143.6300048828125,-1.9722375280803628,142.7899932861328,0.011702479542635924 4207,2024-03-01,143.74000549316406,144.1699981689453,142.32000732421875,143.2899932861328,1594800.0,0.0012538864421256513,1.8244187671807297,-0.8823599808520823,48.96321971413524,50.223763511260074,-1.3081319780062586,-1.2884174883578794,-4.780992858320985,-12.443074797941847,15.454989197677834,1.8499908447265625,-0.39889777655250214,1.1785041809081918,-1.1378386111358054,3.494846972952189,0.020332784886193167,2.3366755769301903,1.4789080372465833,66.04661395863792,11.392769390917636,1.1581713960220037,3,-1.8250045776367188,-0.665008544921875,-6.06500244140625,-8.430004119873047,4.1299896240234375,4,0.001530549688991023,1.1373992452126915,143.55999755859375,-2.6455363696063663,143.10000610351562,-1.0605962523264014,143.6300048828125,0.001530549688991023 4208,2024-03-04,143.05999755859375,144.11000061035156,143.0399932861328,143.64999389648438,2295700.0,-0.004730818899284506,-2.396822321255571,-1.3110674081106741,49.22664570594169,51.714792104992696,-0.5863141724872492,-0.6213659809749288,-4.122996703399394,-11.563783567570397,15.06000922777421,1.07000732421875,-0.3270117146941516,0.486496734619152,-1.837956887767234,2.810950357005538,-0.675730076574041,1.648723545812345,2.0407376523805567,34.418248144100154,-18.15741016968373,1.1622268111931944,3,-0.9449996948242188,0.0149993896484375,-5.3849945068359375,-7.749996185302734,1.8800048828125,0,-0.0025862933279861,1.8244187671807297,143.74000549316406,1.1373992452126915,143.55999755859375,-2.6455363696063663,143.10000610351562,-0.0025862933279861 4209,2024-03-05,140.24000549316406,143.30999755859375,139.75,142.25,2254300.0,-0.019711953820456984,-1.3812648951534297,3.4067914964051105,48.34874664387593,52.06374038743133,2.4996821988616205,2.271785352218103,-1.2740978132669625,-8.578522805779585,14.609900843077018,3.55999755859375,-0.36450270391225104,-2.3059959411621094,-4.73016499229459,0.11817310997037112,-3.5180804667283496,-1.0939114155958691,4.744914964762643,10.381469627905474,-43.78457827210508,1.2120845255662347,3,1.8699951171875,2.834991455078125,-2.56500244140625,-4.930004119873047,6.470001220703125,1,0.0387905516937701,-2.396822321255571,143.05999755859375,1.8244187671807297,143.74000549316406,1.1373992452126915,143.55999755859375,0.0387905516937701 4210,2024-03-06,141.41000366210938,143.25999450683594,141.33999633789062,141.8300018310547,3034400.0,0.008342827460901203,-5.856979373859023,0.20895488396456308,45.12281438158068,51.0949553501192,1.6033246258582778,1.1497070871819233,-2.4451639668648113,-9.592334794872329,14.18611844304688,3.019989013671875,-0.19847452875464455,-1.128997802734375,-3.5660506913544054,1.3080550858856554,-2.3475242470443902,0.08952864157564022,3.461418337830679,35.16956001681052,-17.35534981129767,1.2185264443100088,3,0.6999969482421875,1.6649932861328125,-3.7350006103515625,-5.5200042724609375,1.5699920654296875,2,0.02170986483223092,-1.3812648951534297,140.24000549316406,-2.396822321255571,143.05999755859375,1.8244187671807297,143.74000549316406,0.02170986483223092 4211,2024-03-07,142.4600067138672,143.0800018310547,141.72999572753906,142.0,1874200.0,0.007425238841423987,-1.6999710087431528,-1.0952588555858311,47.62226941685557,50.74080928812589,0.4133747537686645,0.14410930066242145,-3.5191951115450877,-10.465207554633139,13.562760212484173,1.6699981689453125,0.2835023886038357,-0.10249481201171307,-2.5262859160278026,2.3212962920043765,-1.314390364019772,1.109400739996346,2.300186797245942,61.31239449164391,10.267081038841866,1.2118955520080505,3,-0.350006103515625,-0.30001068115234375,-4.682506561279297,-5.605007171630859,-0.44000244140625,3,0.015372645510369765,-5.856979373859023,141.41000366210938,-1.3812648951534297,140.24000549316406,-2.396822321255571,143.05999755859375,0.015372645510369765 4212,2024-03-08,140.52999877929688,143.27000427246094,140.3699951171875,142.85000610351562,2069100.0,-0.013547717560106198,-1.1969644425949044,-5.043420572527946,44.18896210060731,49.409267870991634,2.1667828254415156,1.9720263440823373,-1.647743209216884,-8.31719742550331,12.884225938568255,2.9000091552734375,0.48579081698883897,-1.9035026550292855,-4.474745133533844,0.6677398234752729,-3.189123894281579,-0.6178814157769921,4.12119081276586,17.8898777547185,-31.401984189526846,1.2856212392522852,3,1.5800018310546875,1.6299972534179688,-2.5,-2.8499984741210938,2.32000732421875,4,0.0302426530770461,-1.6999710087431528,142.4600067138672,-5.856979373859023,141.41000366210938,-1.3812648951534297,140.24000549316406,0.0302426530770461 4213,2024-03-11,141.02999877929688,141.4600067138672,139.46000671386722,139.46000671386722,2153500.0,0.003557959185534809,-1.5477835767949166,-0.6767185814632484,52.81053309275119,49.01174860314729,1.5543271345112828,1.300870925386448,-2.1836433392014953,-8.639261614120983,11.981525111077747,1.9999999999999716,0.30828208703405835,-1.25250244140625,-3.7783410568596025,1.2733361740471025,-2.515421749132912,0.010416866320412055,3.514366972096468,40.77911165893113,-12.064295288876338,1.2629193077266714,3,0.9350051879882812,1.1299972534179688,-2.229999542236328,-3.3499984741210938,0.4499969482421875,0,0.0485002935339649,-1.1969644425949044,140.52999877929688,-1.6999710087431528,142.4600067138672,-5.856979373859023,141.41000366210938,0.0485002935339649 4214,2024-03-12,140.53999328613278,142.1300048828125,140.24000549316406,142.1300048828125,1653100.0,-0.0034744770432205696,1.3773403836741744,-1.0127513582335068,49.304548975498896,48.55777094340053,1.7432397740982424,1.6593664495293012,-1.745643540286892,-7.97619530969601,10.795385776370075,1.8899993896484375,0.21047077088144306,-1.6050079345703523,-4.198420927393585,0.98840505825288,-2.9017144309819685,-0.3083014381587361,3.8996851014045717,28.34612242282364,-26.718012941977832,1.2967064964116117,3,1.4250106811523722,1.6200027465820597,-1.5974922180175497,-2.859992980957003,-0.05999755859372158,1,0.031307879361537116,-1.5477835767949166,141.02999877929688,-1.1969644425949044,140.52999877929688,-1.6999710087431528,142.4600067138672,0.031307879361537116 4215,2024-03-13,141.38999938964844,141.8699951171875,140.58999633789062,141.0399932861328,1582000.0,0.006048143902960712,-1.047998046875,-0.2201280193468479,40.923833677293835,47.39017485650447,0.6986285937313141,0.9070584059173257,-2.6204745864778545,-8.606203749209328,10.909831854440649,1.330001831054716,0.039172705574742395,-0.7875015258788949,-3.3224113524119048,1.747408300654115,-2.0549564391454,0.47995338738761006,2.947085381310046,50.65600820210463,-1.0778490809879315,1.2674549132665065,3,0.4250030517578125,0.7699966430664062,-0.7900009155273438,-3.7099990844726562,-0.8399963378906534,2,0.03762647533194796,1.3773403836741744,140.53999328613278,-1.5477835767949166,141.02999877929688,-1.1969644425949044,140.52999877929688,0.03762647533194796 4216,2024-03-14,139.44999694824222,141.2899932861328,138.89999389648438,140.97999572753906,1716200.0,-0.013720931110975387,1.2232615576783863,-4.371348853430907,36.70060702301466,46.02766233526886,2.2286871112658275,2.722818911063513,-0.677415947786983,-6.412938235141979,10.996043757695267,2.4900054931640625,-0.2669584723041396,-2.5600036621093523,-5.351458258339619,0.23145093412091455,-3.9557309602244857,-1.1642763639942189,4.786546078468973,12.585852307843371,-34.65450568531807,1.3957272981151314,3,2.055000305175753,2.5049972534179403,1.1275024414062216,-1.7699966430664347,4.320007324218722,3,0.02531372432089074,-1.047998046875,141.38999938964844,1.3773403836741744,140.53999328613278,-1.5477835767949166,141.02999877929688,0.02531372432089074 4217,2024-03-15,139.16000366210938,139.83999633789062,138.16000366210938,138.16000366210938,2979100.0,-0.002079550322546586,-2.3599853515625,-0.653595292709696,36.78083508647933,44.64479448866194,2.012300200384175,2.8427387551006973,-0.32996753719720573,-5.840854486160822,10.740701283407814,1.67999267578125,-0.5068012191011917,-2.6494972229003793,-5.657763889242773,0.35876944344201434,-4.153630556071562,-1.1453638897291967,4.8630773993927505,25.188909131440784,-18.500090614367682,1.5041333331711928,3,1.5749969482421875,2.4249954223632812,1.4174957275390625,-1.4800033569335938,4.0699920654296875,4,0.020551886570051137,1.2232615576783863,139.44999694824222,-1.047998046875,141.38999938964844,1.3773403836741744,140.53999328613278,0.020551886570051137 4218,2024-03-18,140.0,141.49000549316406,139.89999389648438,140.08999633789062,2565400.0,0.006036190829156629,-9.965274123960855,-0.089996337890625,36.78076482813044,43.359463175801324,0.7739891772211536,1.9117376947398839,-0.9510122870887017,-6.366262977955358,10.373316675779392,2.3300018310546875,-0.7457075928508914,-1.6895011901855526,-4.788687416694586,1.4096850363234807,-3.2390943034400834,-0.1399080769310217,3.6712964175385707,46.34750055731077,7.300036745099398,1.549593113254519,3,0.7150039672851562,1.5849990844726562,0.5774993896484375,-2.3199996948242188,0.0,0,0.020357186453683118,-2.3599853515625,139.16000366210938,1.2232615576783863,139.44999694824222,-1.047998046875,141.38999938964844,0.020357186453683118 4219,2024-03-19,140.66999816894528,141.44000244140625,139.77000427246094,139.86000061035156,2137100.0,0.0047857012067520355,-2.373766954377312,-9.000339097999007,41.24006446751038,42.9280465186824,0.19154260048406968,1.346201154021827,-1.3862129323408965,-6.746677417412542,10.970893630309833,1.6699981689453125,-0.9621513944937874,-1.0420028686523608,-4.102562463291662,2.01855672598694,-2.5722826659720113,0.48827692866728967,2.6706206832675434,67.65499428308127,27.552247474938525,1.5302797973196454,3,0.04500579833987217,0.9150009155273722,-0.09249877929684658,-2.989997863769503,-0.19000244140622158,1,0.0057581401090300854,-9.965274123960855,140.0,-2.3599853515625,139.16000366210938,1.2232615576783863,139.44999694824222,0.0057581401090300854 4220,2024-03-20,141.3300018310547,142.0,140.08000183105472,140.99000549316406,1772600.0,0.004691858041518726,1.2857220708446528,0.419749830457403,42.07536550000925,42.311723861255025,-0.5375297364184348,0.7722589828633204,-1.8472656358844688,-7.085091547321497,11.512765666675103,1.919998168945284,-1.1409556820732973,-0.4114990234375,-3.4438547925618366,2.6208567456868366,-1.927676907999654,1.104678861124654,1.6997801097519414,82.55211437744876,42.49637380952612,1.516177884562165,3,-0.6149978637695312,0.06500244140625,-1.2100028991699219,-3.6500015258789062,-1.1199951171874716,2,-0.006014335898273826,-2.373766954377312,140.66999816894528,-9.965274123960855,140.0,-2.3599853515625,139.16000366210938,-0.006014335898273826 4221,2024-03-21,143.99000549316406,145.02000427246094,142.47999572753906,142.6699981689453,3178900.0,0.018821224281091675,-1.9882238897066744,3.8824163001525895,50.75528617343184,43.041315424902194,-3.305263174056222,-1.9598753090446621,-4.251062682423708,-9.421857889514513,11.233909240717171,3.69000244140625,-1.0301200491280156,2.230504608154291,-0.8528960366651575,5.31390525297374,0.6888042857445669,3.7722049305640155,-5.8300018310546875,84.98544187091422,46.225562088328374,1.5417003224097237,3,-2.4000015258789062,-2.4000015258789062,-4.07000732421875,-6.310005187988281,-1.1699981689453125,3,-0.023890563998690828,1.2857220708446528,141.3300018310547,-2.373766954377312,140.66999816894528,-9.965274123960855,140.0,-0.023890563998690828 4222,2024-03-22,143.30999755859375,144.44000244140625,143.1199951171875,143.88999938964844,1526700.0,-0.004722605101939448,-1.749996026384805,-0.4393928885189809,50.75528617343184,42.812954656088934,-2.446743195178499,-1.3324302579209757,-3.3177896606171657,-8.386712280868409,10.863315831881462,1.32000732421875,-0.957394203576996,1.540496826171875,-1.56257968749469,4.64357333983844,-0.011041430661407503,3.0920350830051575,-5.012793884277357,67.42844354538691,26.95779411979848,1.551538256833283,3,-1.7199935913085938,-1.7199935913085938,-3.3899993896484375,-5.629997253417969,-1.8300018310546875,4,0.0032098717584523317,-1.9882238897066744,143.99000549316406,1.2857220708446528,141.3300018310547,-2.373766954377312,140.66999816894528,0.0032098717584523317 4223,2024-03-25,141.61000061035156,144.0,141.58999633789062,144.0,1757500.0,-0.011862375111318602,1.0167399812297693,4.120675593907027,54.43938126346142,43.383491576973654,-0.7328923139641006,0.28947339935234595,-1.344565640964447,-6.351110270919037,10.27111333575243,2.410003662109375,-1.0498542380252331,-0.10050048828125568,-3.1665304736101234,2.965529497047612,-1.6335154809456753,1.432514504383164,-3.1783409240722733,35.04754929315476,-8.847931150053135,1.5330149926644328,3,-0.01999664306640625,-0.01999664306640625,-1.69000244140625,-3.9300003051757812,-2.1600036621093466,0,0.011439835535662635,-1.749996026384805,143.30999755859375,-1.9882238897066744,143.99000549316406,1.2857220708446528,141.3300018310547,0.011439835535662635 4224,2024-03-26,141.6300048828125,142.27999877929688,141.44000244140625,141.66000366210938,1625500.0,0.00014126313378093336,-3.097506512839598,0.012551793706226737,50.77031081704877,44.47754459250198,-0.6504165295787345,0.1180016417065417,-1.0799961608231854,-6.056096457613933,9.466350540156188,0.839996337890625,-0.9270694268967645,0.01950378417967613,-2.910362361504582,2.949369929863934,-1.4454292886624671,1.4844368570218194,-3.066578304809582,31.376564488428876,-13.05994708844242,1.46493307284213,3,-0.04000091552734375,-0.04000091552734375,-1.7100067138671875,-3.9500045776367188,-1.6200103759765625,1,-0.011508895196051139,1.0167399812297693,141.61000061035156,-1.749996026384805,143.30999755859375,-1.9882238897066744,143.99000549316406,-0.011508895196051139 4225,2024-03-27,144.92999267578125,145.24000549316406,142.72999572753906,142.72999572753906,2502200.0,0.023300061280794537,-1.2818302249287343,-73.33621566632758,57.47121556044383,46.78538998554967,-3.7944786868737026,-3.202028364036579,-4.012834047501144,-9.098674220171517,9.094446171467053,3.6100006103515625,-0.9185946380716814,3.227992248535145,0.0028441612396932214,6.4531403358305965,1.615418204887419,4.840566292182871,-6.237434543889179,91.84177451543346,47.4935044538213,1.6125740436477207,3,-3.2299880981445312,-3.2299880981445312,-5.0099945068359375,-7.249992370605469,-2.92999267578125,2,-0.03070445851879089,-3.097506512839598,141.6300048828125,1.0167399812297693,141.61000061035156,-1.749996026384805,143.30999755859375,-0.03070445851879089 4226,2024-03-28,145.24000549316406,146.24000549316406,144.86000061035156,145.64999389648438,1544800.0,0.0021390521841557764,-1.3589863974855563,-0.18635862365531736,65.79477108263575,50.00916065178928,-3.5724925751430305,-3.562370449629327,-3.892621674201905,-9.165702260630127,8.710770041134786,1.3800048828125,-0.7888297384397731,3.454004669189459,-0.05032982133522523,6.958339159714143,1.7018374239271168,5.206171914451801,-6.285549466821124,79.16667991213487,30.171541786396176,1.7521672452623394,3,-2.2350006103515625,-3.0400009155273438,-5.32000732421875,-7.560005187988281,-3.0200042724609375,3,-0.0346323229761486,-1.2818302249287343,144.92999267578125,-3.097506512839598,141.6300048828125,1.0167399812297693,141.61000061035156,-0.0346323229761486 4227,2024-04-01,143.9600067138672,145.25,143.6199951171875,145.10000610351562,1371200.0,-0.008812990435731693,1.2639158215977366,2.7805649633406526,59.33717217710285,52.515428135008435,-1.7209902188594697,-2.387450477636264,-2.2312775845139754,-7.6751585207142625,8.425413058719192,1.6300048828125,-0.6107598548135798,2.163005828857422,-1.3684306877743495,5.694442345489193,0.397287570541522,3.9287240871733218,-4.568417719514969,52.50005563096642,2.3637921445862986,1.7657182583158892,4,-0.9550018310546875,-1.7600021362304688,-4.040008544921875,-6.280006408691406,-0.720001220703125,0,-0.007918861742721939,-1.3589863974855563,145.24000549316406,-1.2818302249287343,144.92999267578125,-3.097506512839598,141.6300048828125,-0.007918861742721939 4228,2024-04-02,142.69000244140625,143.35000610351562,141.74000549316406,142.2899932861328,1850300.0,-0.008821924237508383,-1.1466893177217379,-0.3508854117867516,56.527040085086036,54.213980981405726,-0.03272231010015503,-1.208549518639785,-0.653877491067675,-6.20193249197726,7.86928702985846,2.220001220703125,-0.2060675981579152,0.9115013122558651,-2.5958715162195745,4.418874140731305,-0.8421851019818689,2.665187726493599,-2.887508457125307,26.041650109831423,-25.741735879252573,1.7536864142377226,4,0.470001220703125,-0.48999786376953125,-2.672504425048828,-5.010002136230469,2.1100006103515625,1,-0.008479968415194716,1.2639158215977366,143.9600067138672,-1.3589863974855563,145.24000549316406,-1.2818302249287343,144.92999267578125,-0.008479968415194716 4229,2024-04-03,145.67999267578125,145.77000427246094,142.82000732421875,142.82000732421875,1753900.0,0.02095444798666124,-1.0629454948994836,7.149799732977303,61.526042841037196,56.37516735263105,-2.5002350702429794,-3.973833708306529,-3.3166672667587704,-8.95567912326996,8.401826030630993,3.0800018310546875,0.3331402196894828,3.6294921875000057,-0.20409618755061842,7.46308056255063,1.7126979999746936,5.546286375025318,-5.4912480009673175,87.55527072482639,34.157470263484,1.9167941875253094,4,-1.8399887084960938,-3.4799880981445312,-5.504993438720703,-7.999992370605469,0.420013427734375,2,-0.04276493712766882,-1.1466893177217379,142.69000244140625,1.2639158215977366,143.9600067138672,-1.3589863974855563,145.24000549316406,-0.04276493712766882 4230,2024-04-04,144.47999572753906,147.9600067138672,143.9199981689453,147.8699951171875,2106800.0,-0.00823721175572023,1.263295792105657,-1.1853205429168978,64.07386724593715,57.85500969402053,-0.9011916412391656,-2.6688830589422423,-1.8434126517717573,-7.524018103940506,9.184594531685875,4.040008544921875,0.8273488698536653,2.275995635986334,-1.6930654370856644,6.245056709058332,0.2914650994503347,4.260526172522333,-3.928175403624124,44.05128129645712,-13.909606118209716,1.984530536536005,4,0.22000885009765625,-1.4199905395507812,-3.5224952697753906,-6.799995422363281,1.7100067138671875,3,-0.030938547569814956,-1.0629454948994836,145.67999267578125,-1.1466893177217379,142.69000244140625,1.2639158215977366,143.9600067138672,-0.030938547569814956 4231,2024-04-05,144.64999389648438,145.7899932861328,143.4600067138672,144.72999572753906,1105700.0,0.001176620805456663,1.118172549400398,0.023599364442063852,65.46476122359155,59.489395810704934,-1.0814512887315288,-2.8104961858994955,-2.022040664903983,-7.44400261255322,9.946080448868052,2.329986572265625,1.241291241059514,2.3364944458007812,-1.7803876567138843,6.453376548315447,0.2780533945434627,4.3949354970581,-3.5055186613732587,46.78437029295888,-14.689017938918518,2.058441051257331,4,0.05001068115234375,-1.5899887084960938,-3.5499916076660156,-6.969993591308594,3.19000244140625,4,-0.018320041536820098,1.263295792105657,144.47999572753906,-1.0629454948994836,145.67999267578125,-1.1466893177217379,142.69000244140625,-0.018320041536820098 4232,2024-04-08,144.77999877929688,145.6999969482422,144.47000122070312,145.52999877929688,1209800.0,0.0008987548447842997,1.2568804770837416,9.374785428189968,64.02581098094981,60.55455466820366,-1.0962950079256188,-2.74659579556797,-2.1796522082917136,-7.361415952892628,10.262117574864984,1.2299957275390625,1.6321513229296158,2.2539993286132756,-1.9136967650080692,6.42169542223462,0.17015128180258898,4.337847375423962,-3.0902810258852753,48.87448053891481,-13.912745473290158,2.0838480468106786,4,-0.07999420166015625,-1.7199935913085938,-2.2849998474121094,-7.099998474121094,4.5099945068359375,0,-0.017681983562496173,1.118172549400398,144.64999389648438,1.263295792105657,144.47999572753906,-1.0629454948994836,145.67999267578125,-0.017681983562496173 4233,2024-04-09,147.8699951171875,147.97999572753906,146.33999633789062,147.24000549316406,1541400.0,0.02134270178162545,2.858863656763307,-0.8399861653645834,68.49947190180436,62.524461455398715,-3.581568345201589,-5.584186762645658,-5.269010750873235,-10.191869484294358,10.511074784193145,3.1999969482421875,1.7684621798368312,5.001995849609386,0.2671969011419719,9.7367947980768,2.634596375375679,7.369395323843094,-5.678654246939459,97.86820043469903,34.22211992232758,2.3673994742337006,4,-3.0099945068359375,-4.799995422363281,-5.374996185302734,-10.189994812011719,3.5900115966796875,1,-0.03131121780557411,1.2568804770837416,144.77999877929688,1.118172549400398,144.64999389648438,1.263295792105657,144.47999572753906,-0.03131121780557411 4234,2024-04-10,144.94000244140625,146.44000244140625,144.16000366210938,145.63999938964844,3264800.0,-0.019814653226026158,-1.0177029390119572,-1.1111245670550052,58.30649176285043,62.617269922332795,-0.1482678471255383,-2.432363423760762,-2.410777105522527,-7.1058335557715395,10.751510499436282,3.709991455078125,1.8979380260329037,1.8520027160644474,-2.8360022780010468,6.540007710129942,-0.49199978096831387,4.196005213097209,-2.1697960854291125,32.74334789448454,-27.333476302278193,2.3440024970327498,4,-0.0800018310546875,-1.8700027465820312,-2.3450050354003906,-7.260002136230469,6.149993896484375,2,-0.00096591270381019,2.858863656763307,147.8699951171875,1.2568804770837416,144.77999877929688,1.118172549400398,144.64999389648438,-0.00096591270381019 4235,2024-04-11,146.7100067138672,146.9600067138672,143.72000122070312,145.77999877929688,1322100.0,0.012211979044063348,3.5314510707769133,-1.3285885558583106,56.52591578377032,61.58739711134774,-1.8318639830352765,-3.9878286421650557,-4.219267555892827,-8.727397846005715,11.057535049401386,3.2400054931640625,2.1512501773320025,3.356006622314453,-1.5260380745257578,8.238051319154664,0.9149842738943619,5.797028970734544,-3.418821420733849,71.90282963453086,14.358102800622767,2.4410223484201015,4,-1.850006103515625,-3.6400070190429688,-4.1175079345703125,-9.030006408691406,4.29998779296875,3,-0.004157866419713718,-1.0177029390119572,144.94000244140625,2.858863656763307,147.8699951171875,1.2568804770837416,144.77999877929688,-0.004157866419713718 4236,2024-04-12,142.97999572753906,145.99000549316406,142.8000030517578,145.07000732421875,1946600.0,-0.025424380176076733,-1.6040868693285502,-2.2473051239560946,49.30933059965318,60.47319249163112,1.725283052478261,0.0212922856914588,-0.47387623894013586,-4.8622637167104585,10.658890835754763,3.910003662109375,2.415320674031932,-0.5505043029785099,-5.080841949427821,3.9798333434708013,-2.8156731262031656,1.7146645202461457,5.0,3.4747669938375614,-50.63780733243179,2.2651688232246543,4,1.8800048828125,0.09000396728515625,-0.3874969482421875,-5.299995422363281,8.710006713867188,4,0.02245074003208214,3.5314510707769133,146.7100067138672,-1.0177029390119572,144.94000244140625,2.858863656763307,147.8699951171875,0.02245074003208214 4237,2024-04-15,142.02000427246094,145.44000244140625,141.5399932861328,144.67999267578125,1455000.0,-0.006714166203414029,-1.1546950147740063,1.2727146622277707,50.88553730066348,59.8463588489175,2.6609753163801884,1.2717363863726519,0.48872327472037114,-3.7732758488304796,9.829664512068295,3.9000091552734375,2.277047142656812,-1.6534957885742188,-5.764077381711786,2.4570858045633486,-3.7087865851430024,0.4017950079945649,5.856391601562507,7.453583918569276,-47.04353248756347,2.055290796568777,4,2.739990234375,1.0499954223632812,0.11499404907226562,-4.340003967285156,9.779998779296875,0,0.04098008653952867,-1.6040868693285502,142.97999572753906,3.5314510707769133,146.7100067138672,-1.0177029390119572,144.94000244140625,0.04098008653952867 4238,2024-04-16,142.85000610351562,143.9499969482422,141.8300018310547,142.10000610351562,1794700.0,0.005844260006233837,-2.2867923635589413,-0.2819561164491611,52.545913305082905,58.84856667825591,2.0741789183901176,0.7021995988563958,-0.34734788258435856,-4.46495162521029,9.702465374085637,2.1199951171875,1.9801516792697385,-0.9659942626953182,-4.722745316209682,2.790756790819046,-2.8443697894525144,0.912381264061878,4.772933666992202,24.169918300929602,-31.8781951825745,1.8783755267571882,4,1.9099884033203125,0.21999359130859375,-0.7150077819824219,-5.170005798339844,8.80999755859375,1,0.04508216246032548,-1.1546950147740063,142.02000427246094,-1.6040868693285502,142.97999572753906,3.5314510707769133,146.7100067138672,0.04508216246032548 4239,2024-04-17,141.47999572753906,143.75999450683594,140.92999267578125,143.55999755859375,1865300.0,-0.009590551749670828,1.2822634729802067,-2.7733357747395835,42.16978041349007,56.41477925242845,3.1131473164102204,2.2514366964259125,1.065991822906966,-2.9543956877471373,9.402721814932086,2.8300018310546875,1.8415651440221552,-2.376504516601557,-6.005753556375794,1.2527445231726801,-4.1911290364886895,-0.5618799967144241,5.899626183593767,9.121090735178386,-40.64789130753584,1.8146245198871236,4,2.9749984741210938,1.5900039672851562,0.5825042724609375,-3.7999954223632812,8.520004272460938,2,0.07054008543757351,-2.2867923635589413,142.85000610351562,-1.1546950147740063,142.02000427246094,-1.6040868693285502,142.97999572753906,0.07054008543757351 4240,2024-04-18,140.47999572753906,142.64999389648438,140.28999328613278,141.75,2295900.0,-0.007068137052575252,-1.8605909280065942,0.6105784396434728,39.524626958893954,53.532542111906494,3.895758243356312,3.356585148078267,2.074093287105427,-1.8281377854208927,9.364257976927446,2.360000610351591,1.8188944387652555,-3.3340042114257926,-7.104969292865832,0.43696087001424644,-5.219486752145826,-1.4485216707057589,6.5126484294726765,3.333369026331206,-40.952406660244,1.8854825407200233,4,3.654998779296875,2.5900039672851562,1.5825042724609375,-2.7999954223632812,10.389999389648438,3,0.0755267720176307,1.2822634729802067,141.47999572753906,-2.2867923635589413,142.85000610351562,-1.1546950147740063,142.02000427246094,0.0755267720176307 4241,2024-04-19,140.55000305175778,141.3300018310547,140.1199951171875,140.64999389648438,4115600.0,0.0004983437240024813,-1.520829690852738,0.07873268373564973,42.0734492934566,51.09339081329614,3.557069835152191,3.1786168882376558,1.998983188961489,-1.7658871246030117,9.344044485753374,1.2100067138671875,1.4255246547025422,-3.0919967651367415,-7.133280060552664,0.9492865302791813,-5.112638412844689,-1.0713551174287943,5.906429035583642,8.082844785057345,-33.71129613340121,2.020641647707959,4,3.499992370605497,2.5199966430664347,1.4374961853027628,-2.870002746582003,9.849990844726591,4,0.07442185149740799,-1.8605909280065942,140.47999572753906,1.2822634729802067,141.47999572753906,-2.2867923635589413,142.85000610351562,0.07442185149740799 4242,2024-04-22,143.77000427246094,144.11000061035156,140.38999938964844,141.47000122070312,3026200.0,0.022910004630290803,1.496648694040359,-23.00213642605786,52.30179352509797,49.29364877143987,0.19973908186449307,-0.005433351586589197,-1.2249156325171953,-4.827016911620632,9.524556265120962,3.720001220703125,1.1292378791571025,0.10500411987305824,-3.933558418375185,4.143566658121301,-1.9142771492510633,2.12428538899718,2.0527841178650874,91.47880025546009,45.721964760748115,2.019281269124115,4,-0.23000335693359375,-0.7000045776367188,-2.040008544921875,-6.090003967285156,4.220001220703125,0,0.055087973385157474,-1.520829690852738,140.55000305175778,-1.8605909280065942,140.47999572753906,1.2822634729802067,141.47999572753906,0.055087973385157474 4243,2024-04-23,143.22999572753906,145.61000061035156,142.97999572753906,143.99000549316406,2993600.0,-0.0037560584883791215,-3.174578570044565,-0.33043859008976134,44.169457329548045,47.72286716773961,0.01379790019734628,0.6979481403255932,-0.7254637194666032,-4.122319410210878,10.458681634528366,2.6300048828125,0.7606145437087548,-0.5160041809081974,-4.444508022404904,3.4124996605885087,-2.4802561016565505,1.4482477398401556,-3.1100006103515625,56.64840616687928,15.5104624246271,1.964251920748356,4,0.31000518798828125,0.6450042724609375,-2.069995880126953,-5.549995422363281,5.0200042724609375,1,0.05983388661493194,1.496648694040359,143.77000427246094,-1.520829690852738,140.55000305175778,-1.8605909280065942,140.47999572753906,0.05983388661493194 4244,2024-04-24,140.0,142.60000610351562,138.3699951171875,141.9600067138672,5767100.0,-0.022551112363944803,1.6111134658585173,2.578923064567941,40.27779709407788,45.91752064666267,2.75955934698095,4.004900035679981,2.450107488611394,-0.7485769987177946,11.06357997006823,4.8600006103515625,0.32119962914663347,-3.6644996643066463,-7.837840144439156,0.508840815825863,-5.751169904372915,-1.5778294242403774,5.6100006103515625,22.513862515042753,-17.501445117827224,2.086670240066262,4,2.1800003051757812,3.1749954223632812,1.1500015258789062,-2.3199996948242188,9.699996948242188,2,0.08328574044363846,-3.174578570044565,143.22999572753906,1.496648694040359,143.77000427246094,-1.520829690852738,140.55000305175778,0.08328574044363846 4245,2024-04-25,140.47999572753906,141.4499969482422,138.49000549316406,141.36000061035156,3219400.0,0.0034285409109933163,4.584902401105545,0.44898054511058694,41.07067590165638,45.00211456910747,1.4560165823921523,3.3459781724076265,2.0023490234822248,-1.08967693755568,10.776648363586688,2.959991455078125,-0.541098643633859,-2.9620040893554744,-7.321606443120203,1.397598264409254,-5.141805266237839,-0.7822029124731102,5.1300048828125,29.143632727127113,-9.601706756329605,2.179801176882365,4,1.5100021362304688,2.6949996948242188,0.6700057983398438,-2.7999954223632812,8.6300048828125,3,0.06776768623288532,1.6111134658585173,140.0,-3.174578570044565,143.22999572753906,1.496648694040359,143.77000427246094,0.06776768623288532 4246,2024-04-26,140.21000671386722,141.9600067138672,140.02000427246094,141.14999389648438,2653800.0,-0.0019219036295778924,-1.9394153074317686,1.0681613261200953,40.272475528454855,43.822885483306514,1.4435681877288857,3.3938133692427925,2.235692627394542,-0.6969191593686048,10.088895326137258,1.94000244140625,-1.0252416914486275,-2.980493164062466,-7.481418001521234,1.5204316733963026,-5.230955582791836,-0.7300307453330959,5.255193786621078,25.4145055334148,-11.551810598170054,2.25046241872938,4,1.7799911499023153,2.9649887084960653,0.844997406005831,-2.5300064086914347,7.979995727539034,4,0.07602872757202417,4.584902401105545,140.47999572753906,1.6111134658585173,140.0,-3.174578570044565,143.22999572753906,0.07602872757202417 4247,2024-04-29,142.82000732421875,142.82000732421875,141.44000244140625,141.50999450683594,1695100.0,0.018614938202505593,1.1068570696422955,-1.3936496599192019,39.02654139566465,42.32073304892671,-1.163357476985027,0.7315339639733338,-0.3933083799510655,-3.1517604575149676,9.8691219843739,2.610000610351534,-1.5705230785702327,-0.313492584228527,-4.80224308193263,4.175257913475576,-2.5578678330805644,1.9308826646235104,2.5032890686035216,61.464210368802966,30.871359247512945,2.2443752488520454,4,-0.8300094604492188,0.35498809814453125,-1.2300033569335938,-5.140007019042969,7.1699981689453125,0,0.053073702447431925,-1.9394153074317686,140.21000671386722,4.584902401105545,140.47999572753906,1.6111134658585173,140.0,0.053073702447431925 4248,2024-04-30,141.47999572753906,143.4499969482422,141.42999267578125,142.61000061035156,2083900.0,-0.009382520150959639,-2.2845304552785013,-0.8625907073719031,41.92343118558921,42.29336091249328,-0.04259856342500257,2.0830457908411972,0.9365633578609902,-1.6418895168669678,10.44425634393065,2.0200042724609375,-1.713239488955736,-1.593003845214838,-6.139173202195536,2.95316551176586,-3.866088523705173,0.6800808332754968,3.7042346397705046,61.2204623892011,29.623202613146105,2.2730846784903447,4,0.5100021362304688,1.6949996948242188,0.11000823974609375,-3.7999954223632812,7.850006103515625,1,0.04601364123704044,1.1068570696422955,142.82000732421875,-1.9394153074317686,140.21000671386722,4.584902401105545,140.47999572753906,0.04601364123704044 4249,2024-05-01,139.44999694824222,141.99000549316406,139.41999816894528,140.25999450683594,1410200.0,-0.014348309588630426,-4.908095973059873,0.7168089013719096,33.25645295469806,41.59689713424929,1.8653209773113701,3.8181357271564025,3.002902885069659,0.5232994063054548,10.255611123366679,2.5700073242187784,-1.8936458491060648,-3.311502838134743,-7.958187174890554,1.3351814986210684,-5.6348450065126485,-0.9881606697568373,5.5979487140648985,19.354699776655814,-6.849057922225292,2.3233421683779034,5,2.5400009155273153,3.7249984741210653,2.1400070190429403,-1.7699966430664347,9.720001220703097,2,0.06310507884072569,-2.2845304552785013,141.47999572753906,1.1068570696422955,142.82000732421875,-1.9394153074317686,140.21000671386722,0.06310507884072569 4250,2024-05-02,140.00999450683594,141.75999450683594,137.61000061035156,141.02999877929688,1719700.0,0.004015758844380324,2.3467750370703073,1.2592683294401767,41.977310497645604,41.586215045825845,1.3763840253916158,3.0631350051705795,2.469738705736404,0.08491828731513351,9.620136717157903,4.149993896484375,-2.193094292969022,-2.5280052185058537,-7.255950477201225,2.1999400401895173,-4.891977847853553,-0.164032589158154,4.904392144568789,41.09581166880046,11.520580066522228,2.3639726293476895,5,1.600006103515625,2.785003662109375,1.5800094604492188,-2.3299942016601562,9.660003662109375,3,0.06920936234258002,-4.908095973059873,139.44999694824222,-2.2845304552785013,141.47999572753906,1.1068570696422955,142.82000732421875,0.06920936234258002 4251,2024-05-03,142.0,142.94000244140625,140.25999450683594,141.64999389648438,1197900.0,0.014213310272409796,1.4035827186512118,-0.34314180142713957,49.94881205708373,41.32477266049093,-0.4317078865765893,0.9111336115544759,0.4370763033807066,-1.7858332934663679,8.981780696875754,2.9300079345703125,-2.06299713724664,-0.40550003051757244,-5.031667392651656,4.220667331616511,-2.718583711584614,1.9075836505494692,2.622211209762611,75.17126956339979,41.02986540488464,2.3130836810670408,5,-0.3899993896484375,0.7949981689453125,-0.29999542236328125,-4.319999694824219,7.55999755859375,4,0.050070426833461745,2.3467750370703073,140.00999450683594,-4.908095973059873,139.44999694824222,-2.2845304552785013,141.47999572753906,0.050070426833461745 4252,2024-05-06,142.22000122070312,142.85000610351562,141.14999389648438,142.47999572753906,1951400.0,0.001549304371148752,2.3999725345987764,-0.7428284942017612,48.3359637852068,41.78771782223079,-0.9998432864666711,0.5159639342195703,0.1928589705374577,-1.9230502543747434,8.308927124041599,1.70001220703125,-1.7587749350450679,-0.057498931884765625,-4.546673098635239,4.431675234865708,-2.302086015259988,2.1870881514904568,2.1217215650830497,78.93841611579965,41.73727177544601,2.244587083375231,5,-1.69000244140625,0.5749969482421875,0.3825035095214844,-4.540000915527344,8.5,0,0.041977226616941365,1.4035827186512118,142.0,2.3467750370703073,140.00999450683594,-4.908095973059873,139.44999694824222,0.041977226616941365 4253,2024-05-07,143.24000549316406,144.0399932861328,142.9199981689453,142.9600067138672,1419700.0,0.007172017041949363,-5.221920827328982,-1.0769411350431364,54.73629748862575,43.39421786606944,-2.255464546419603,-0.9156377348267597,-0.8296917882051389,-2.849347178843118,6.802748298634989,1.8199920654296875,-1.497973083221865,1.1940048217773551,-2.485349490223399,4.873359133778109,-0.6456723342230362,3.0336819777777464,0.8324484056047368,87.5584960464741,44.87193041241489,1.839677156000384,5,-2.415008544921875,-0.44500732421875,-0.6375007629394531,-5.560005187988281,7.3199920654296875,1,0.04712370665415899,2.3999725345987764,142.22000122070312,1.4035827186512118,142.0,2.3467750370703073,140.00999450683594,0.04712370665415899 4254,2024-05-08,144.8000030517578,144.91000366210938,142.47999572753906,142.47999572753906,1279900.0,0.010890795160352074,-1.0948278130014997,8.285776566757493,61.28527695398457,45.64028464966146,-3.422936345443361,-2.6210437454276985,-2.4012412557608513,-4.3437762199405086,6.15148549835404,2.4300079345703125,-1.7162590880174662,2.761002349853527,-0.8956320418023438,6.417636741509398,0.9326851540255916,4.589319545681462,-7.19000244140625,98.4931429538913,48.728982993175066,1.8283171958279303,5,-3.5400009155273438,-2.0050048828125,-2.1199989318847656,-6.9250030517578125,2.5500030517578125,2,0.031284521297127776,-5.221920827328982,143.24000549316406,2.3999725345987764,142.22000122070312,1.4035827186512118,142.0,0.031284521297127776 4255,2024-05-09,146.10000610351562,146.35000610351562,144.49000549316406,145.0,1324100.0,0.008977921438945824,1.3249918937992333,0.4741390650074978,63.622975514787356,48.234784648142856,-4.2934019661476555,-4.183584218185217,-3.680842183947675,-5.657006547144874,5.48383548953963,1.8600006103515625,-1.6520617773833806,4.091505432128912,0.5921222000500848,7.590888664207739,2.341813816089484,5.84119704816834,-8.34400543212891,95.89491750497977,39.170535143940924,1.7496916160394156,5,-4.120002746582031,-3.3050079345703125,-3.0800018310546875,-7.720008850097656,4.079986572265625,3,0.021012949604221953,-1.0948278130014997,144.8000030517578,-5.221920827328982,143.24000549316406,2.3999725345987764,142.22000122070312,0.021012949604221953 4256,2024-05-10,146.19000244140625,147.19000244140625,145.8800048828125,147.0,1217900.0,0.0006159913355983093,1.201672052110581,-0.7363573311138855,57.01855393812054,50.23389715286018,-3.8508922778100327,-4.238051562005126,-3.7637991536016386,-5.73237760678677,5.2329763663823154,1.30999755859375,-1.1972671053699742,4.021001434326166,0.06884169093930836,7.973161177713024,2.0449215626327373,5.997081306019595,-8.09024155273437,83.44373203179079,29.830198531273723,1.9760798716934291,5,-3.7900009155273438,-3.3950042724609375,-2.30999755859375,-5.709999084472656,4.989990234375,4,0.023804608177182773,1.3249918937992333,146.10000610351562,-1.0948278130014997,144.8000030517578,-5.221920827328982,143.24000549316406,0.023804608177182773 4257,2024-05-13,147.83999633789062,147.9499969482422,146.67999267578125,146.82000732421875,1437400.0,0.01128663977651767,1.0484101201023823,-1.2592494913721648,62.561315832145,52.52699544692193,-5.267890413781657,-5.723096309112464,-5.393238553681698,-7.34778414685772,5.524318331989035,1.7599945068359375,-0.715583133104218,5.379995727539068,0.6864993501879724,10.073492104890164,3.0332475388635203,7.726743916214616,-9.194820956054684,97.98902036922355,42.910414121530984,2.3467481886755515,5,-5.05999755859375,-5.0449981689453125,-3.959991455078125,-7.074989318847656,2.660003662109375,0,0.011634207679307895,1.201672052110581,146.19000244140625,1.3249918937992333,146.10000610351562,-1.0948278130014997,144.8000030517578,0.011634207679307895 4258,2024-05-14,149.2899932861328,149.42999267578125,148.0500030517578,148.5,1197800.0,0.009807880033547933,1.5794389857821256,0.7745115638931275,78.03258218063598,57.50212091647059,-6.13912923585562,-7.026120814355579,-6.783486082965339,-8.756646330571357,5.987010344553066,1.589996337890625,-0.10328294767998614,6.507993316650385,0.9061075799984053,12.109879053302365,3.707050448324395,9.308936184976375,-9.900432178984374,97.98561940831001,37.185508408592426,2.8009428683259863,5,-5.769996643066406,-5.769996643066406,-5.4099884033203125,-6.229988098144531,2.7100067138671875,1,0.009578725962091195,1.0484101201023823,147.83999633789062,1.201672052110581,146.19000244140625,1.3249918937992333,146.10000610351562,0.009578725962091195 4259,2024-05-15,151.4600067138672,151.72999572753906,149.7899932861328,150.0,1341900.0,0.014535558478961708,-1.063810273600143,1.848125470805246,80.06573141871584,61.7341676854784,-7.181584808995126,-8.864614492649082,-8.776391760827835,-10.830814595392212,7.031421231615534,2.44000244140625,0.4461029334527211,8.179006195068354,1.4092142659626177,14.94879812417409,4.794110230515486,11.563902159621222,-11.066402449855474,96.27086494688922,30.166576899254707,3.384895964552867,5,-5.4650115966796875,-6.790008544921875,-7.495006561279297,-8.390007019042969,-0.3600006103515625,2,-0.005942223130715352,1.5794389857821256,149.2899932861328,1.0484101201023823,147.83999633789062,1.201672052110581,146.19000244140625,-0.005942223130715352 4260,2024-05-16,151.08999633789062,152.13999938964844,150.97000122070312,151.6300048828125,1506300.0,-0.002442957609764096,-2.0,-0.36986716553619764,79.62955113804948,65.03202758336349,-5.670952382953345,-8.072874240432554,-8.267639918393144,-10.388012769188322,8.095784704642432,1.1699981689453125,1.0391634040196038,7.278495788574219,-0.1935443800942096,14.750535957242647,3.542475704240019,11.014515872908419,-9.336025098255618,83.22677359203422,11.480806088703446,3.7360200843342084,5,-4.444999694824219,-6.214996337890625,-7.124996185302734,-8.019996643066406,-1.5999908447265625,3,-0.024753394169201415,-1.063810273600143,151.4600067138672,1.5794389857821256,149.2899932861328,1.0484101201023823,147.83999633789062,-0.024753394169201415 4261,2024-05-17,151.00999450683594,151.58999633789062,150.57000732421875,151.57000732421875,1048200.0,-0.00052949786877865,2.4000152590218966,1.0370443628143544,75.86851056979856,68.09119944831811,-4.669527701329798,-7.556481333125873,-8.080815616196332,-10.252349835105548,9.088445974043042,1.019989013671875,2.09245001864619,6.675494384765614,-1.2837366493463946,14.634725418877622,2.6958788677096095,10.655109901821618,-7.801979326199046,79.3039653240253,5.998936932743206,3.9796155170560095,5,-3.6999969482421875,-6.1349945068359375,-7.044994354248047,-7.939994812011719,-3.1699981689453125,4,-0.0054963370720281235,-2.0,151.08999633789062,-1.063810273600143,151.4600067138672,1.5794389857821256,149.2899932861328,-0.0054963370720281235 4262,2024-05-20,151.69000244140625,151.9499969482422,150.1999969482422,150.8300018310547,756000.0,0.0045030657526414775,1.536250953681487,-1.5356802266968204,83.65190312045179,71.30404451852101,-4.3191530867596555,-8.02412100501823,-8.581677436549228,-10.877925554456084,9.495286187925773,1.75,2.945016874159535,6.9595024108886605,-1.6435312506688717,15.562536072446193,2.65798558010988,11.26101924166744,-7.231509471507735,88.99761977600525,13.578875859756835,4.301516830778766,5,-4.3800048828125,-6.81500244140625,-7.725002288818359,-8.620002746582031,-2.9799957275390625,0,-0.0033621844381076516,2.4000152590218966,151.00999450683594,-2.0,151.08999633789062,-1.063810273600143,151.4600067138672,-0.0033621844381076516 4263,2024-05-21,151.8000030517578,152.30999755859375,150.89999389648438,151.02000427246094,993900.0,0.0007251671737169563,-1.7646601244614648,0.9069746810737922,96.60368927879642,75.22831255461122,-3.450032787929956,-7.862260789750451,-8.523679071733625,-10.923360130503113,9.484326880442863,1.410003662109375,3.5464621537257983,6.641002655029297,-2.485154112499629,15.767159422558223,2.077924271264834,11.20408103879376,-6.266099183094298,79.76215705626971,-2.6347814819129525,4.563078383764464,5,-3.4000015258789062,-6.840003967285156,-7.885005950927734,-8.730003356933594,-1.3700103759765625,1,-0.008563919799886688,1.536250953681487,151.69000244140625,2.4000152590218966,151.00999450683594,-2.0,151.08999633789062,-0.008563919799886688 4264,2024-05-22,151.66000366210938,152.7899932861328,151.1699981689453,151.49000549316406,1411800.0,-0.0009222621003551756,-2.9999246491475935,0.21794671153018505,95.40132416936143,78.75924018289722,-2.4972179631249674,-7.17162719629809,-8.198046978693924,-10.723743502383286,10.438759601366943,1.6199951171875,4.2369357340352565,5.918003082275391,-3.309666709505734,15.145672874056515,1.3041681863848282,10.531837978165953,-5.0419248030570145,56.37099529863673,-29.959342098347776,4.613834895890566,5,-2.3250045776367188,-6.4600067138671875,-7.745006561279297,-8.590003967285156,-3.19000244140625,2,0.0022418325839430597,-1.7646601244614648,151.8000030517578,1.536250953681487,151.69000244140625,2.4000152590218966,151.00999450683594,0.0022418325839430597 4265,2024-05-23,150.0,152.32000732421875,149.8300018310547,152.32000732421875,1753100.0,-0.010945559950056305,1.1465496829865038,-13.647248900457768,81.99992187519074,81.53494773146058,-0.2523607578921485,-5.019175689379239,-6.395275086265542,-9.004068804417443,11.210531449247197,2.4900054931640625,4.729712408690887,3.781999206542963,-5.283520390298264,12.84751880338419,-0.7507605918776505,8.314759004963577,-2.2709765440731644,5.743197962739579,-78.61140531148936,4.532759798420607,5,-0.26500701904296875,-4.8000030517578125,-6.2375030517578125,-6.930000305175781,-0.05999755859375,3,0.007333374023437589,-2.9999246491475935,151.66000366210938,-1.7646601244614648,151.8000030517578,1.536250953681487,151.69000244140625,0.007333374023437589 4266,2024-05-24,150.8699951171875,152.17999267578125,150.67999267578125,151.02000427246094,1180100.0,0.005799967447916776,-4.66022743630344,0.06465891452474284,82.88964957066605,83.79365148018513,-0.43436346657657054,-5.322490341833827,-7.0469073365889585,-9.783499990224442,12.201190408558173,2.17999267578125,5.020475190683925,4.118994903564442,-4.709614179268897,12.94760398639778,-0.2953096378522275,8.533299444981111,-2.229997091823577,35.13500974297114,-47.84319290405198,4.414304541416665,5,-0.4499969482421875,-5.6699981689453125,-7.267498016357422,-7.799995422363281,-2.089996337890625,4,-0.009146879225067517,1.1465496829865038,150.0,-2.9999246491475935,151.66000366210938,-1.7646601244614648,151.8000030517578,-0.009146879225067517 4267,2024-05-28,150.39999389648438,152.3000030517578,150.07000732421875,151.2100067138672,1290800.0,-0.003115272989424156,-2.034036766766663,5.399755874275252,78.41260422280217,83.83587615153694,0.48831332386913573,-4.485471336678643,-6.350153754310526,-9.196167360380514,13.201742419276405,2.2299957275390625,5.165299006597763,3.269994354248041,-5.49867291629738,12.038661624793463,-1.1143392810246553,7.654327989520738,-1.0129967241820452,19.256544286701104,-60.533939510744446,4.384333635272705,5,0.8899993896484375,-5.1999969482421875,-6.839996337890625,-7.329994201660156,-0.970001220703125,1,-0.01702126105374524,-4.66022743630344,150.8699951171875,1.1465496829865038,150.0,-2.9999246491475935,151.66000366210938,-0.01702126105374524 4268,2024-05-29,147.99000549316406,148.9499969482422,147.3800048828125,148.8699951171875,1452100.0,-0.016023859714908162,2.0192350015405607,1.0863897522840726,61.85873437251832,81.81287647973721,3.011161833193711,-1.647216371866591,-3.763821858395687,-6.607103785979234,13.619255480755193,3.019989013671875,5.472446753087979,0.5345054626464787,-7.824836023057372,8.89384694835033,-3.645165280205447,4.714176205498404,4.79998779296875,11.275451348050622,-63.41671366327894,4.179670742851925,5,2.0949935913085938,-2.790008544921875,-4.685005187988281,-4.920005798339844,2.6699981689453125,2,0.00486520166212423,-2.034036766766663,150.39999389648438,-4.66022743630344,150.8699951171875,1.1465496829865038,150.0,0.00486520166212423 4269,2024-05-30,148.25,148.63999938964844,147.17999267578125,148.32000732421875,1179600.0,0.0017568382808659244,3.1127444659359553,0.0795547155416067,58.66234190989326,79.48318656549765,2.512119014288686,-1.2797469719047854,-3.8624152410494617,-6.682936863750228,13.994129645923556,1.4600067138671875,5.552293354225981,0.35449981689453125,-7.109017778646688,7.818017412435751,-3.3772589808760927,4.086258614665155,4.431793518066399,20.81720379034365,-49.07822743718839,3.731758797770615,5,1.7349929809570312,-3.0500030517578125,-4.542499542236328,-5.180000305175781,1.5099945068359375,3,0.014704840983347456,2.0192350015405607,147.99000549316406,-2.034036766766663,150.39999389648438,-4.66022743630344,150.8699951171875,0.014704840983347456 4270,2024-05-31,149.6999969482422,149.88999938964844,146.5800018310547,147.69000244140625,2167600.0,0.00978075513148191,1.7698731413321755,-28.711203138622494,62.74507413863221,78.02502696203472,0.9434268645077282,-2.0728474520692544,-5.152111378327902,-7.962421801292976,13.99639028994695,3.30999755859375,5.275274138507257,1.3199966430664176,-5.184651932888784,7.824645219021619,-1.9323276449111688,4.572320931044004,2.7617245361328173,54.54535754109469,-13.073003069258363,3.252324287977599,5,-0.0149993896484375,-4.5,-7.022499084472656,-6.629997253417969,3.80999755859375,4,-0.008216404493076368,3.1127444659359553,148.25,2.0192350015405607,147.99000549316406,-2.034036766766663,150.39999389648438,-0.008216404493076368 4271,2024-06-03,149.11000061035156,150.24000549316406,147.9199981689453,150.0,1600400.0,-0.003941191382219045,2.3868463551818233,-0.44278697609449846,54.996080258066684,74.8410466439919,1.3807686386534215,-0.9727497733109942,-4.4911179711823195,-7.192595809414627,14.477980102388644,2.32000732421875,4.698971606856162,0.3745002746582031,-5.397948687104929,6.146949236421335,-2.511724206223363,3.260724755539769,2.9988176948242256,44.23073845053966,-18.738515420278688,2.8862244808815616,6,0.5749969482421875,-3.910003662109375,-6.527503967285156,-6.040000915527344,5.649993896484375,0,0.005566372662177299,1.7698731413321755,149.6999969482422,3.1127444659359553,148.25,2.0192350015405607,147.99000549316406,0.005566372662177299 4272,2024-06-04,148.19000244140625,148.61000061035156,146.97000122070312,148.32000732421875,1161500.0,-0.006169929348665337,3.619772189984956,0.1460730022116687,45.484441181665915,69.1611301887552,1.9579837543530232,0.43999708067440224,-3.487427344174023,-6.096451648564937,14.837191491388122,2.1399993896484375,4.1016223685548425,-0.8439979553222656,-5.750263269521213,4.0622673588766816,-3.297130612421739,1.609134701777208,3.587086875322285,43.989043700127574,-13.949793774820748,2.4531326570994763,6,1.4949951171875,-2.9900054931640625,-5.607505798339844,-5.120002746582031,7.6199951171875,1,0.003981350483639456,2.3868463551818233,149.11000061035156,1.7698731413321755,149.6999969482422,3.1127444659359553,148.25,0.003981350483639456 4273,2024-06-05,149.99000549316406,150.05999755859375,148.16000366210938,148.9600067138672,1205400.0,0.012146588987806517,2.247900255621055,-7.9227699530516436,43.776454171942426,63.4250335223753,-0.14054807230786537,-0.8731513644004849,-5.126291820471863,-7.690968787143731,15.852548731785172,1.899993896484375,3.6923957326762604,0.6185050964355412,-3.4701127535451235,4.707122946416206,-1.4258038285547912,2.6628140214258735,1.475258574424032,93.16940574163478,38.42367690994406,2.0443089249903266,6,-0.5400009155273438,-4.790008544921875,-7.407508850097656,-6.920005798339844,6.1899871826171875,2,-0.00373366755699156,3.619772189984956,148.19000244140625,2.3868463551818233,149.11000061035156,1.7698731413321755,149.6999969482422,-0.00373366755699156 4274,2024-06-06,149.3300018310547,150.00999450683594,149.0,150.0,1089600.0,-0.004400317607425208,1.927574692054225,-0.6504844300909602,42.727289923516835,59.061407749967096,0.1723071575356414,0.15139122485453527,-4.310141450921151,-6.824516337691904,16.748306217980257,1.0099945068359375,3.0615483038325237,-0.26799850463868324,-3.746711828297663,3.2107148190202963,-2.007355166468159,1.4713581571907923,1.842146502341393,75.13653684201749,23.002323186923938,1.7393566618294847,6,0.1100006103515625,-4.1300048828125,-6.747505187988281,-6.260002136230469,10.330001831054688,3,0.008906460957252227,2.247900255621055,149.99000549316406,3.619772189984956,148.19000244140625,2.3868463551818233,149.11000061035156,0.008906460957252227 4275,2024-06-07,149.1699981689453,150.30999755859375,148.47000122070312,148.8699951171875,1548500.0,-0.0010714769982417272,-2.3454757313875905,-0.44776697260242776,42.446644317162516,54.5677404995778,0.2259551764990988,0.583078339974918,-4.099015677149538,-6.43789769054294,17.118165317237878,1.839996337890625,2.2435035183400487,-0.5815017700195426,-3.65799498851095,2.4949914484718647,-2.1197483792652463,0.956744839226161,1.726621374310298,65.86824432363288,16.461512601991615,1.5382466092457006,6,0.2700042724609375,-3.970001220703125,-6.587501525878906,-6.099998474121094,7.8800048828125,4,0.0039551943764348785,1.927574692054225,149.3300018310547,2.247900255621055,149.99000549316406,3.619772189984956,148.19000244140625,0.0039551943764348785 4276,2024-06-10,149.6699981689453,149.77999877929688,148.52000427246094,148.52000427246094,1440600.0,0.0033518804460512808,-1.1913064246477192,3.8332739942017193,41.58330482903141,50.47559612249217,-0.5164784758959513,0.3764597230789377,-4.551023663351032,-6.680367470620695,17.237769523262962,1.2599945068359375,1.4444267525419718,-0.25550155639649574,-2.837818328781765,2.3268152159887734,-1.546659942589116,1.0356568297961246,0.9676243115782484,80.83832061766184,34.93428892306018,1.2911583861926312,6,-1.2249984741210938,-3.1450042724609375,-7.467498779296875,-6.875,6.82000732421875,0,0.02565642002317725,-2.3454757313875905,149.1699981689453,1.927574692054225,149.3300018310547,2.247900255621055,149.99000549316406,0.02565642002317725 4277,2024-06-11,149.55999755859375,149.5800018310547,148.13999938964844,149.1300048828125,1196400.0,-0.000734954310799063,5.127654048438413,0.3739086590770374,40.66663191049183,48.12091807115589,-0.6014062104083564,0.6555350968696416,-4.352055264889202,-6.332098127910797,17.056824499380635,1.529998779296875,0.9583088772546944,-0.4515022277832088,-2.8493546367148213,1.9463501811484036,-1.650428432249015,0.7474239766825974,0.8341676829616915,65.43775885467574,22.832715100291438,1.1989262044658042,6,-1.1149978637695312,-2.5900039672851562,-7.3574981689453125,-6.7649993896484375,1.1300048828125,1,0.034768634883167726,-1.1913064246477192,149.6699981689453,-2.3454757313875905,149.1699981689453,1.927574692054225,149.3300018310547,0.034768634883167726 4278,2024-06-12,150.72000122070312,151.99000549316406,149.5399932861328,150.6199951171875,1229300.0,0.007756109127073918,-1.1681430268985633,0.23257629524485451,46.39015654921374,46.757341919969285,-1.4901395887274305,-0.41301861354151015,-5.366835174392463,-7.277880196665876,16.770864920888183,2.45001220703125,0.36763664128827145,0.6370010375976562,-1.7555405904509485,3.029542665646261,-0.5592697764266461,1.8332718516219586,-4.1399993896484375,67.0129283353282,25.068989016235378,1.196270814024302,6,-1.43499755859375,-3.0850067138671875,-9.057502746582031,-7.9250030517578125,2.220001220703125,2,0.03377120685155255,5.127654048438413,149.55999755859375,-1.1913064246477192,149.6699981689453,-2.3454757313875905,149.1699981689453,0.03377120685155255 4279,2024-06-13,150.55999755859375,150.61000061035156,148.35000610351562,150.2100067138672,1575300.0,-0.0010615954141022232,9.044488148926792,3.4996948428440646,52.43054727712478,45.61128337980179,-1.0817624526534644,-0.3414024230655457,-5.15686388628788,-6.912948911396029,15.642110993012256,2.3699951171875,-0.12753233321609514,0.5219978332519588,-1.7941283352832613,2.838124001787179,-0.6360652510156513,1.6800609175195689,-3.871795654296875,62.85699564827952,15.659169203490158,1.1580630842676134,6,-1.0799942016601562,-2.9250030517578125,-8.75,-7.7649993896484375,0.839996337890625,3,0.037327279545155134,-1.1681430268985633,150.72000122070312,5.127654048438413,149.55999755859375,-1.1913064246477192,149.6699981689453,0.037327279545155134 4280,2024-06-14,147.35000610351562,150.0800018310547,144.9499969482422,149.1999969482422,2534300.0,-0.021320347417174257,1.8421074877950843,-5.285826394035837,37.301613514061,43.64523151935671,1.9666402365517115,2.7131359863098226,-1.894489555235623,-3.53776762808684,14.30941862485146,5.6100006103515625,-0.2874937006644416,-2.5009941101074276,-5.051549406765702,0.049561186550846514,-3.7762717584365646,-1.2257164617782905,4.6399993896484375,34.09099775886808,-14.028232381541713,1.2752776483291357,6,1.1199951171875,1.2899932861328125,-5.322505950927734,-4.5550079345703125,9.5,4,0.08354256565110552,9.044488148926792,150.55999755859375,-1.1681430268985633,150.72000122070312,5.127654048438413,149.55999755859375,0.08354256565110552 4281,2024-06-17,150.17999267578125,150.24000549316406,146.6699981689453,147.67999267578125,1584300.0,0.019205880251389473,1.7251697669271895,-1.3513580389472208,49.3218199196231,44.07160693468529,-0.7773534638142223,-0.19206791045493787,-4.643608926434155,-6.327816269447283,13.06711597330179,3.57000732421875,-0.3317575907930177,0.3704925537109318,-2.1271211133809516,2.868106220802815,-0.8783142798349957,1.6192993872568593,1.6692126464843682,74.2896218685925,21.58920057940049,1.2488068335459372,6,-1.709991455078125,-1.30999755859375,-7.792491912841797,-7.3849945068359375,4.3600006103515625,0,0.04574517719419524,1.8421074877950843,147.35000610351562,9.044488148926792,150.55999755859375,-1.1681430268985633,150.72000122070312,0.04574517719419524 4282,2024-06-18,151.17999267578125,152.77999877929688,150.5500030517578,151.11000061035156,1823400.0,0.00665867657990149,-2.7479323476989754,0.027996826171875,60.769719767522126,45.959747556416374,-1.46240826788312,-1.2988271848515183,-5.553645418646738,-7.291717067584017,11.878603741423166,2.600006103515625,-0.543989669701773,1.3959930419921989,-1.0301716598152382,3.822157743799636,0.18291069108849456,2.609075392895903,-6.2299957275390625,79.56569949741497,20.73197935219008,1.2130823509037132,6,-2.3149948120117188,-2.30999755859375,-8.58249282836914,-8.384994506835938,5.20001220703125,1,0.03512378009417283,1.7251697669271895,150.17999267578125,1.8421074877950843,147.35000610351562,9.044488148926792,150.55999755859375,0.03512378009417283 4283,2024-06-20,150.5,152.0,149.72000122070312,150.97000122070312,1947800.0,-0.004497901235116175,-1.2463055668305296,-6.715064312186614,57.38674617678177,47.588576029001366,-0.785018111007588,-0.7601968038081282,-4.889351014872972,-6.5827256201592945,10.405965828160928,2.279998779296875,-0.591334380892846,0.7810005187988338,-1.4819129901575252,3.043914027755193,-0.3504562356793599,1.9124572732770275,-5.393403015136727,70.88124845317229,6.939671655578806,1.1314567544781844,6,-1.6350021362304688,-1.6300048828125,-7.712501525878906,-7.7050018310546875,5.2700042724609375,3,0.0012624746937293096,-2.7479323476989754,151.17999267578125,1.7251697669271895,150.17999267578125,1.8421074877950843,147.35000610351562,0.0012624746937293096 4284,2024-06-21,152.0,152.3300018310547,149.5500030517578,150.69000244140625,3174200.0,0.009966777408637828,1.822332037240717,-2.7872216089864295,57.5261961135982,49.26408178416088,-2.085792786807957,-2.3541158632186807,-6.293485947486204,-8.06371096639677,8.756575671783489,2.779998779296875,-0.3730429685893455,2.2640007019043082,-0.06446749205360902,4.5924688958622255,1.0997666049253496,3.428234798883267,-6.739934979248062,90.03833209587117,23.879264841025886,1.164234096978964,6,-3.1350021362304688,-3.1300048828125,-8.480003356933594,-8.480003356933594,0.9499969482421875,4,0.00618422658819906,-1.2463055668305296,150.5,-2.7479323476989754,151.17999267578125,1.7251697669271895,150.17999267578125,0.00618422658819906 4285,2024-06-24,151.10000610351562,153.5399932861328,151.08999633789062,152.35000610351562,1674500.0,-0.005921012476870935,-2.8582035755478663,-0.9542002515957695,56.382321707342136,50.90841699286207,-0.9870336644466988,-1.4413875556102482,-5.363169719384615,-7.142717211811828,7.848576224271358,2.4499969482421875,-0.2730013554673292,1.309006500244152,-1.0964126947376087,3.7144256952259127,0.10629690275328585,2.511716097735018,-5.689542407592796,64.48342188027506,-4.265630066300389,1.2027095974908777,6,-1.855010986328125,-1.855010986328125,-5.767509460449219,-6.4300079345703125,3.2299957275390625,0,0.001985359237929085,1.822332037240717,152.0,-1.2463055668305296,150.5,-2.7479323476989754,151.17999267578125,0.001985359237929085 4286,2024-06-25,149.49000549316406,150.7899932861328,148.1300048828125,150.7899932861328,1736500.0,-0.010655198843927183,3.092328278322926,1.039990234375,53.99264240691708,52.38908482579821,0.66464442019128,0.063165322264922,-3.6206821445050537,-5.472325598744618,6.813415178069684,2.970001220703125,-0.13691678975055765,-0.23199462890625,-2.58570814316343,2.12171888535093,-1.4088513860348542,0.9448621282223542,-3.7543606136328265,25.138697330975408,-44.81145173684605,1.1768567571285942,6,-0.2450103759765625,-0.2450103759765625,-3.7300071716308594,-4.6150054931640625,0.8199920654296875,1,0.04923406475283132,-2.8582035755478663,151.10000610351562,1.822332037240717,152.0,-1.2463055668305296,150.5,0.04923406475283132 4287,2024-06-26,147.83999633789062,149.0800018310547,147.16000366210938,148.72000122070312,1879600.0,-0.011037588431615175,1.3999885559518588,0.6769331893516127,43.335367209191226,52.04966378801793,2.28534149868878,1.5932384452522683,-1.8236795522572322,-3.7718650520529877,6.144537179179153,2.3300018310546875,-0.016551280878559282,-1.7540039062500057,-4.227842943676791,0.7198351311767794,-2.9909234249633982,-0.5170843875366131,-1.7921775220953293,10.65820974411591,-54.026898398009735,1.2369195187133908,6,1.404998779296875,1.404998779296875,-1.74749755859375,-2.964996337890625,-2.44000244140625,2,0.04531924454955494,3.092328278322926,149.49000549316406,-2.8582035755478663,151.10000610351562,1.822332037240717,152.0,0.04531924454955494 4288,2024-06-27,148.7100067138672,148.8800048828125,147.82000732421875,148.10000610351562,924000.0,0.005884810589335654,1.2315809762443983,-0.6931786655569427,48.102829693572815,51.56880627873438,1.2295274171388542,0.8220830895444919,-2.5603137419771542,-4.594954167946298,6.64788832513931,1.05999755859375,0.10318874610277362,-0.9199935913085824,-3.315258803839896,1.4752716212227313,-2.1176261975742534,0.27763901495708865,-2.3625009192583946,24.294758190849976,-37.454442738141275,1.1976326062656613,6,0.5349884033203125,0.5349884033203125,-2.6175079345703125,-3.8350067138671875,-5.2700042724609375,3,0.05157687998564309,1.3999885559518588,147.83999633789062,3.092328278322926,149.49000549316406,-2.8582035755478663,151.10000610351562,0.05157687998564309 4289,2024-06-28,150.42999267578125,151.02999877929688,148.7100067138672,149.4499969482422,1854200.0,0.01156604051012855,1.1284253406967222,1.6065487655401856,53.51954192890078,53.370798324827696,-0.5708724068828985,-0.7654546418488906,-4.080020916046067,-6.225127345362296,7.00656623209574,2.3199920654296875,0.2941200715248442,0.6909927368164119,-1.6373281797349648,3.0193136533677887,-0.47316772145927644,1.8551531950921003,-3.7947873815114974,51.2538296513672,-9.562310294157705,1.1641604582756815,6,-0.3249969482421875,-1.18499755859375,-3.7499923706054688,-5.469993591308594,-7.5,4,0.0354983172018688,1.2315809762443983,148.7100067138672,1.3999885559518588,147.83999633789062,3.092328278322926,149.49000549316406,0.0354983172018688 4290,2024-07-01,148.47000122070312,150.58999633789062,147.77999877929688,150.41000366210938,1367900.0,-0.01302925979197811,1.4434891064936444,-1.9796029583495522,46.90082954030462,53.101799393792305,1.7485796179653903,1.1569830136560029,-1.9061587092270997,-4.197943752312284,6.962262737538138,2.80999755859375,0.27159706910060777,-1.2074989318847713,-3.604133147165925,1.1891352833963822,-2.405816039525348,-0.009181824244194559,-1.5586044067588603,33.850108822508915,-23.424043030190738,1.198317107640576,7,1.8799972534179688,0.774993896484375,-1.2025032043457031,-3.2700042724609375,-6.5,0,0.030174416991345376,1.1284253406967222,150.42999267578125,1.2315809762443983,148.7100067138672,1.3999885559518588,147.83999633789062,0.030174416991345376 4291,2024-07-02,149.94000244140625,150.57000732421875,147.52999877929688,148.02999877929688,1241300.0,0.00990099823948909,-1.0893503224791568,-0.9845367311624981,50.91700149642389,52.00705291922584,0.26927264300903175,-0.26103152627331383,-3.1430549745675194,-5.598548286222467,6.811839372920037,3.040008544921875,0.19498108211772092,0.22100219726561932,-2.1629670928949167,2.6049714874261554,-0.9709824478146629,1.4129868423459016,-2.7634617685744445,71.83468441472417,14.949036013307598,1.19198464508027,7,0.40999603271484375,-0.69500732421875,-2.4725074768066406,-4.7400054931640625,-6.4799957275390625,1,0.029278373470508434,1.4434891064936444,148.47000122070312,1.1284253406967222,150.42999267578125,1.2315809762443983,148.7100067138672,0.029278373470508434 4292,2024-07-03,148.77999877929688,150.22999572753906,148.49000549316406,150.13999938964844,767000.0,-0.0077364522023579685,1.2597374287837504,-0.7120408391519005,45.318520307768445,50.66613893377991,1.1767872055832527,0.9965322329366018,-1.8624257270782323,-4.393071901759356,7.078491674799242,1.739990234375,0.5951301762037247,-0.9685012817382699,-3.286495204545389,1.3494926410688493,-2.1274982431418437,0.1904956796653039,-1.3489200019330383,35.714285714285715,-19.068680875231145,1.158996961403563,7,1.5699996948242188,0.464996337890625,-0.970001220703125,-3.5800018310546875,-4.7899932861328125,2,0.010283632153852196,-1.0893503224791568,149.94000244140625,1.4434891064936444,148.47000122070312,1.1284253406967222,150.42999267578125,0.010283632153852196 4293,2024-07-05,149.42999267578125,149.77000427246094,147.66000366210938,148.36000061035156,1508500.0,0.004368825795250775,1.4114082431619424,-0.786758518551762,47.33614577098393,49.53391111793388,0.4012463657330443,0.3187762538653942,-2.3643452611892712,-5.008360903814207,6.899327412980217,2.1100006103515625,0.609576642093856,-0.2905067443847713,-2.609746480852124,2.028732992082581,-1.4501266126184476,0.8691131238489049,4.1100006103515625,54.28553989955357,0.5022425902691339,1.1596198682336747,7,0.9200057983398438,-0.18499755859375,-1.18499755859375,-4.2299957275390625,-5.4399871826171875,4,-0.026969142587330408,1.2597374287837504,148.77999877929688,-1.0893503224791568,149.94000244140625,1.4434891064936444,148.47000122070312,-0.026969142587330408 4294,2024-07-08,150.66000366210938,150.83999633789062,149.61000061035156,150.0500030517578,2174100.0,0.008231352784690893,1.5361103682612594,0.5700982559217376,58.60634664703044,49.78102500012147,-1.1609150010641827,-0.8500689331507942,-3.3248077300200976,-6.184027021931456,6.547608898277615,1.410003662109375,0.3585747369649255,0.8730041503906136,-1.4751813146794461,3.2211896154606734,-0.30108858214441625,2.0470968829256435,2.7623898315429756,94.5621507993583,36.70627596676946,1.1740927325350294,7,-1.56500244140625,-1.415008544921875,-3.017505645751953,-5.4600067138671875,-6.6699981689453125,0,-0.047922481383285254,1.4114082431619424,149.42999267578125,1.2597374287837504,148.77999877929688,-1.0893503224791568,149.94000244140625,-0.047922481383285254 4295,2024-07-09,149.75999450683594,151.3800048828125,149.74000549316406,151.02000427246094,1435500.0,-0.005973776273707765,-1.5230996760411286,-2.0655877129349376,48.78613267382448,49.202523918666735,-0.5263246650640667,0.10161757960602813,-2.1756248001431118,-5.193638753612703,6.3537455770119555,1.6399993896484375,0.18076845343765058,-0.056504821777338066,-2.386809295970295,2.2737996524156188,-1.2216570588738307,1.1086474153191546,3.5471511901855592,57.9218751238536,2.056160995463337,1.1651522370964804,7,-0.489990234375,-0.5149993896484375,-2.167499542236328,-4.55999755859375,-5.769989013671875,1,-0.04560631731822695,1.5361103682612594,150.66000366210938,1.4114082431619424,149.42999267578125,1.2597374287837504,148.77999877929688,-0.04560631731822695 4296,2024-07-10,153.50999450683594,153.8000030517578,150.14999389648438,150.42999267578125,1507700.0,0.02504006502102829,-1.0054998721447406,-2.444426952141058,55.810477497285,50.588647284010484,-4.074610155188566,-3.526768375098925,-5.619034389930221,-8.863428314287631,6.474732780913764,4.040008544921875,-0.035790421563291375,3.501495361328125,0.6479774798490325,6.3550132428072175,2.0747364205885788,4.928254302067671,-5.8499908447265625,95.27673332654061,40.65703971350696,1.4267589407395427,7,-2.8449935913085938,-4.1349945068359375,-6.067497253417969,-8.30999755859375,-9.519989013671875,2,-0.07517421470312757,-1.5230996760411286,149.75999450683594,1.5361103682612594,150.66000366210938,1.4114082431619424,149.42999267578125,-0.07517421470312757 4297,2024-07-11,154.75999450683594,155.10000610351562,153.9499969482422,154.7899932861328,1601300.0,0.008142792291900847,2.538356807511737,-0.009739857617747745,60.32975839769476,51.94719491780181,-4.738034897394925,-4.60323330473426,-6.625738634149997,-10.031042640783312,6.947704883920491,1.5900115966796875,-0.1444222571689977,4.491495513916021,0.9462767468026243,8.036714281029418,2.718886130359323,6.26410489747272,-6.977190856933589,95.42995315717367,41.09643552949654,1.7726093835567038,7,-3.4449920654296875,-4.734992980957031,-7.317497253417969,-9.55999755859375,-10.769989013671875,3,-0.0730162069918503,-1.0054998721447406,153.50999450683594,-1.5230996760411286,149.75999450683594,1.5361103682612594,150.66000366210938,-0.0730162069918503 4298,2024-07-12,155.80999755859375,157.4199981689453,155.0800018310547,155.6199951171875,1272200.0,0.006784718848716675,-2.685065481196684,-6.333672431332655,59.444707541331844,52.60554665251637,-5.224391273081608,-5.536198401842455,-7.372029383362815,-10.979423134149954,6.685545305518936,2.660003662109375,-0.05537693365300811,5.286998748779297,0.9605881674295063,9.613409330129087,3.1237934581043874,7.450204039454206,-7.734505810546864,79.38538906993647,28.346854769567614,2.1632052906748975,7,-3.3349990844726562,-4.625,-8.367500305175781,-10.610000610351562,-11.819992065429688,4,-0.07586157660380344,2.538356807511737,154.75999450683594,-1.0054998721447406,153.50999450683594,-1.5230996760411286,149.75999450683594,-0.07586157660380344 4299,2024-07-15,156.17999267578125,157.49000549316406,155.92999267578125,156.4600067138672,1613500.0,0.0023746558178872057,-2.999960875603983,-1.4737391583681336,62.93274639352108,54.3868707473182,-5.244487640825696,-5.758827853217809,-7.36230799218373,-11.209804229837857,7.012077348532272,1.6800079345703125,0.4147848790726698,5.375994110107428,0.36378419937767603,10.388204020837179,2.8698891547425376,7.8820990654723175,-7.543830542480464,83.09660880796372,32.36422271382682,2.506104955364878,7,-3.6699905395507812,-4.959991455078125,-8.854991912841797,-10.979995727539062,-12.189987182617188,0,,-2.685065481196684,155.80999755859375,2.538356807511737,154.75999450683594,-1.0054998721447406,153.50999450683594, 4300,2024-07-16,159.66000366210938,159.75,156.4499969482422,157.22000122070312,2015900.0,0.02228205371703651,1.5190909938032895,-8.71385755544657,73.64013560514755,56.91166342606528,-7.789410576359131,-8.716203143955681,-10.432388663714164,-14.536850696983947,7.681301802159629,3.57000732421875,0.8610452559649673,8.24050521850586,2.1145872122227445,14.366423224788974,5.177546215364316,11.303464221647403,-10.31553406001953,99.06253874299448,43.229989268974116,3.0629590031415534,7,-5.9550018310546875,-7.310005187988281,-12.340003967285156,-14.460006713867188,-15.669998168945312,1,,-2.999960875603983,156.17999267578125,-2.685065481196684,155.80999755859375,2.538356807511737,154.75999450683594, 4301,2024-07-17,157.0500030517578,158.97999572753906,157.02000427246094,158.10000610351562,1864900.0,-0.016347241328361406,-2.531514193415355,-0.4303286889961728,70.4939918986551,59.7089380472749,-4.542484279513275,-5.8658756294848615,-7.4984879386946375,-11.833654717724869,8.455556436309864,2.6399993896484375,1.0403907877945358,5.287004089355463,-1.2994092738813663,11.873417452592292,1.9937974077370484,8.580210770973878,-6.664980409876961,53.44835297243685,-7.763908184028274,3.29320668161842,7,-3.345001220703125,-4.700004577636719,-9.730003356933594,-11.850006103515625,-13.05999755859375,2,,1.5190909938032895,159.66000366210938,-2.999960875603983,156.17999267578125,-2.685065481196684,155.80999755859375, 4302,2024-07-18,156.49000549316406,159.5800018310547,156.19000244140625,157.11000061035156,1792300.0,-0.003565727779127781,-4.557370488030617,0.5904698240158109,67.55414596929789,61.95538251375424,-3.0997843127370572,-5.151803782337936,-6.621511749275726,-11.174469025361304,9.28060260863995,3.3899993896484375,1.5473789708935897,4.461505889892578,-2.446214844944251,11.369226624729407,1.0076455224741494,7.915366257311007,-5.168485115471299,30.192809742103492,-34.214980438495104,3.453860367418416,7,-1.8100051879882812,-4.140007019042969,-9.005008697509766,-11.290008544921875,-12.5,3,,-2.531514193415355,157.0500030517578,1.5190909938032895,159.66000366210938,-2.999960875603983,156.17999267578125, 4303,2024-07-19,150.69000244140625,157.0399932861328,150.58999633789062,156.63999938964844,4178600.0,-0.03706308932305058,-1.0975568606142707,9.59684485134869,50.495445045724,61.054171224720186,3.238287770787423,0.6990018095657149,-0.5982740134454332,-5.3028879925691115,9.68919646387855,6.4499969482421875,1.7459198845591004,-1.3479972839355412,-8.2473845318398,5.551389963968717,-4.79769090788767,2.101696340016588,9.05999755859375,1.0917692525528477,-62.2956554786457,3.449693623952124,7,4.055000305175781,1.6599960327148438,-2.9825057983398438,-5.4900054931640625,-6.6999969482421875,4,,-4.557370488030617,156.49000549316406,-2.531514193415355,157.0500030517578,1.5190909938032895,159.66000366210938, 4304,2024-07-22,152.94000244140625,153.41000366210938,149.94000244140625,151.3699951171875,1601400.0,0.014931315704735493,1.7649304542359692,-0.263866912517086,58.42441817663136,62.12509183614317,1.5038647351112502,-1.556781789357899,-2.6445825954020847,-7.480912287591167,10.054659421151603,3.470001220703125,2.265423013621586,0.8550025939941293,-6.056091775507582,7.7660969634958406,-2.6005445907567264,4.310549778744985,6.6399993896484375,30.5810473660306,-35.03311003436083,3.4555471847508525,7,1.904998779296875,-0.5900039672851562,-4.480003356933594,-7.7400054931640625,-8.949996948242188,0,,-1.0975568606142707,150.69000244140625,-4.557370488030617,156.49000549316406,-2.531514193415355,157.0500030517578, 4305,2024-07-23,151.39999389648438,152.72000122070312,150.39999389648438,151.2899932861328,2217200.0,-0.010069363935781839,-1.4550349983449455,0.07006375617151965,52.74434106214793,61.784410010016835,3.688898875606384,0.007223784972438807,-0.9564873862997274,-5.868689831347751,9.983200093542484,2.540008544921875,2.694768470516067,-0.7000053405761832,-7.603396443478488,6.203385762326121,-4.151700892027321,2.751690210874955,7.7944079589843795,15.14514053440588,-47.629843168786365,3.451695551451152,7,3.44500732421875,0.9500045776367188,-2.8424949645996094,-6.1999969482421875,-7.4099884033203125,1,,1.7649304542359692,152.94000244140625,-1.0975568606142707,150.69000244140625,-4.557370488030617,156.49000549316406, 4306,2024-07-24,156.85000610351562,159.97999572753906,152.64999389648438,153.85000610351562,4501600.0,0.0359974400709524,-1.7148032190247982,27.27257594673325,63.062472522858506,62.08804491281281,-1.3829391651978824,-5.125933272439397,-6.194931379762352,-11.22140819403154,10.706241388618569,8.580001831054688,2.92909712881999,4.382006835937489,-2.7174647360542394,11.481478407929217,0.8322710499416246,7.931742621933353,-6.910003662109375,68.824783694362,2.5182931387793985,3.5497357859958596,7,-1.8900070190429688,-3.5250091552734375,-8.295005798339844,-11.650009155273438,-12.860000610351562,2,,-1.4550349983449455,151.39999389648438,1.7649304542359692,152.94000244140625,-1.0975568606142707,150.69000244140625, 4307,2024-07-25,154.5399932861328,157.97000122070312,154.3699951171875,156.5399932861328,2706700.0,-0.014727527749398228,-2.0769331090157412,-0.6666666666666666,57.84944784856185,61.91079383583837,0.9974803432489523,-2.4118962778275943,-3.7490231943716594,-8.829420611280852,11.138931162112144,3.600006103515625,3.4536371797030085,1.7369941711425838,-5.069227580006412,8.54321592229158,-1.6661167044319143,5.140105046717082,-4.399190979003919,45.816672517899455,-21.1011610485968,3.4031108755745048,7,0.42000579833984375,-0.9699935913085938,-5.8699951171875,-9.339996337890625,-10.54998779296875,3,,-1.7148032190247982,156.85000610351562,-1.4550349983449455,151.39999389648438,1.7649304542359692,152.94000244140625, 4308,2024-07-26,156.3800048828125,157.47999572753906,155.4499969482422,156.72999572753906,1185200.0,0.011906378132635842,1.1946041355647017,0.17499542236328125,58.62483422894949,61.43213692866374,-0.8416848286587992,-3.8449616235885173,-5.4757013466388,-10.565067853089147,11.595004028622078,2.94000244140625,3.6096031163989153,3.1935058593749943,-3.5051672043453834,9.892178923095372,-0.15583067248519455,6.542842391235183,-6.042418707275402,64.14349350513162,0.692635239778312,3.349336531860192,7,-1.4200057983398438,-2.8100051879882812,-7.512508392333984,-11.180007934570312,-12.389999389648438,4,,-2.0769331090157412,154.5399932861328,-1.7148032190247982,156.85000610351562,-1.4550349983449455,151.39999389648438, 4309,2024-07-29,155.77000427246094,156.6699981689453,154.3699951171875,156.3800048828125,1417900.0,-0.0039007583534013124,2.865592983445959,1.7429044774817979,59.14207407765026,59.82124120338626,-0.3307376375717297,-2.966481445945533,-4.827075583816452,-9.808163251409013,12.661450047201372,2.3000030517578125,3.550003294095916,2.3165046691894418,-4.345144167387019,8.978153505765903,-1.0143197490987745,5.647329087477658,-5.239569905883798,56.05437734436596,-7.761428473930302,3.330824418288225,7,-0.8100051879882812,-2.2000045776367188,-6.902507781982422,-10.57000732421875,-11.779998779296875,0,,1.1946041355647017,156.3800048828125,-2.0769331090157412,154.5399932861328,-1.7148032190247982,156.85000610351562, 4310,2024-07-30,152.9499969482422,156.38999938964844,152.25999450683594,155.83999633789062,1432600.0,-0.01810366082603565,1.070175036043581,4.737699177026791,49.1233618571161,57.44672675432638,1.606276381986504,0.21751692692794222,-1.9884871063379705,-6.874840277314377,13.309091839326834,4.1300048828125,3.3654024247940697,-0.7275024414062443,-6.971795423380058,5.51679054056757,-3.849648932393137,2.3946440495806485,-2.2305713544458,8.937854045357337,-48.79579744559467,3.1221464909869048,7,2.0100021362304688,0.6200027465820312,-4.082500457763672,-7.75,-8.959991455078125,1,,2.865592983445959,155.77000427246094,1.1946041355647017,156.3800048828125,-2.0769331090157412,154.5399932861328, 4311,2024-07-31,154.3300018310547,156.22999572753906,151.35000610351562,153.10000610351562,2251500.0,0.009022588495241957,-1.0634224236656613,-0.42560414785716927,49.329604366659304,55.42177768736653,-0.22365587320396685,-0.8608746002321936,-3.3309128627368523,-8.149120001208104,13.795503828126213,4.8799896240234375,3.0901561593364306,0.4330024719238281,-5.561757464067938,6.427762407915594,-2.564377496072069,3.4303824399197254,-3.4253648345834335,45.015074403938705,-7.621831886370323,2.9973799679958866,7,0.6299972534179688,-0.7600021362304688,-5.0850067138671875,-8.7550048828125,-10.339996337890625,2,,1.070175036043581,152.9499969482422,2.865592983445959,155.77000427246094,1.1946041355647017,156.3800048828125, 4312,2024-08-01,150.30999755859375,156.17999267578125,149.25,155.0399932861328,1758300.0,-0.026048106167079865,-1.0233582300672055,-3.845538339391383,42.151842068363074,54.49471068988199,3.15981256059311,3.4568657615943152,0.6588104933060777,-4.014876632138851,14.257682643383196,6.92999267578125,2.0904643212988105,-3.663501739501953,-9.417535362661113,2.0905318836572064,-6.540518551081533,-0.7864849279223733,9.669998168945312,12.87968540550763,-34.87115694920064,2.877016811579577,8,4.305000305175781,3.2600021362304688,-1.06500244140625,-4.7350006103515625,-6.3199920654296875,3,,-1.0634224236656613,154.3300018310547,1.070175036043581,152.9499969482422,2.865592983445959,155.77000427246094, 4313,2024-08-02,145.39999389648438,148.42999267578125,144.88999938964844,148.11000061035156,1980500.0,-0.032665848858093205,1.113434603384272,0.5729406261593303,36.38203953861338,52.04555750787999,8.091413851169477,8.484475233041536,5.477308049563646,0.97399089832453,14.819851088853603,5.4199981689453125,1.145508649597332,-8.372005462646484,-15.010280236688772,-1.7337306886041972,-11.691142849667614,-5.052868075625355,14.365401916503913,4.329325633991093,-37.3415093833155,3.3191373870211383,8,7.035003662109375,7.035003662109375,3.845001220703125,0.1750030517578125,-1.4099884033203125,4,,-1.0233582300672055,150.30999755859375,-1.0634224236656613,154.3300018310547,1.070175036043581,152.9499969482422, 4314,2024-08-05,143.44000244140625,146.89999389648438,141.69000244140625,146.8300018310547,2108500.0,-0.013479996818112072,1.9518502989094022,1.250919184923678,28.691570875081794,49.37302748709486,9.568326598603107,10.409530491589237,7.3256447584408875,3.010073599213655,16.115543350977774,5.209991455078125,0.20196136451593816,-9.970996856689453,-17.96804906481765,-1.9739446485612575,-13.969522960753551,-5.972470752625355,15.730377514648438,11.904764376221612,-21.576689681719834,3.998526104064093,8,7.394996643066406,7.394996643066406,5.80499267578125,2.1349945068359375,0.5500030517578125,0,,1.113434603384272,145.39999389648438,-1.0233582300672055,150.30999755859375,-1.0634224236656613,154.3300018310547, 4315,2024-08-06,142.92999267578125,146.13999938964844,142.89999389648438,143.83999633789062,1888800.0,-0.0035555616072534546,-5.680415290231241,0.2684377067701324,30.367097088742256,45.74020799441527,9.778868651765777,10.942653412682148,7.7692864079202195,3.5804092482291594,17.702256026848573,3.2400054931640625,0.09690975949285985,-10.139506530761707,-19.29276567621713,-0.9862473853062852,-14.716136103489418,-5.562876958033996,15.19156462939452,8.528134848298812,-21.501178076214885,4.576629572727708,8,6.9000091552734375,7.905006408691406,6.745002746582031,2.6450042724609375,1.0600128173828125,1,,1.9518502989094022,143.44000244140625,1.113434603384272,145.39999389648438,-1.0233582300672055,150.30999755859375, 4316,2024-08-07,141.97000122070312,145.92999267578125,141.92999267578125,144.77999877929688,2478400.0,-0.0067165151071947315,-1.7681520591341078,3.087896978436567,30.033031277526945,42.64949504207806,9.39404427769793,11.587886438318662,8.622339361542913,4.626733031005529,18.511961809705124,4.0,-0.4938364604021217,-10.522498321533192,-20.928078543593614,-0.11691809947276965,-15.725288432563417,-5.3197082105029665,15.165662792646486,1.932360027632222,-26.916469828491714,5.202790111030215,8,7.614997863769531,8.864997863769531,7.827495574951172,3.6049957275390625,2.0200042724609375,2,,-5.680415290231241,142.92999267578125,1.9518502989094022,143.44000244140625,1.113434603384272,145.39999389648438, 4317,2024-08-08,143.4600067138672,143.57000732421875,141.66000366210938,142.97999572753906,2196700.0,0.010495213639166945,4.457058156770425,-0.1708225634787897,38.7207780490975,40.43793324431674,6.89180480088848,9.705514878562497,7.055656382961644,3.237231003563977,18.944992663073357,1.910003662109375,-0.7882088780867207,-8.467493438720709,-19.55918194311795,2.624195065676531,-14.013337690919315,-2.921649186522103,12.748917605165815,26.58797596455087,-5.5335026838914345,5.545844252198616,8,5.704994201660156,7.359992980957031,6.337490081787109,2.114990234375,0.529998779296875,3,,-1.7681520591341078,141.97000122070312,-5.680415290231241,142.92999267578125,1.9518502989094022,143.44000244140625, 4318,2024-08-09,143.99000549316406,144.47000122070312,142.5,142.75999450683594,1085700.0,0.0036944009096135932,-1.2514299665178572,2.5624642380316613,35.245667000886954,37.78277690245414,4.938828376124263,8.690136153373487,6.531250842719203,2.7984255916164784,18.586302615407913,1.970001220703125,-1.953745363302204,-7.346495056152349,-18.820179415201295,4.127189302896596,-13.083337235676822,-1.6096528766278766,11.055005173315038,44.46576666821972,11.647553243759837,5.736842179524475,8,5.034996032714844,6.829994201660156,5.807491302490234,1.584991455078125,0.0,4,,4.457058156770425,143.4600067138672,-1.7681520591341078,141.97000122070312,-5.680415290231241,142.92999267578125,